Market [unlinked] / TRY
Identifier on Binance: ARKMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
25.8322 TRY |
10,834,332.1000 |
24.3300 TRY |
22.3600 TRY |
23.1800 TRY |
23.3500 TRY |
| 2025-02-20 |
23.6023 TRY |
1,999,252.7000 |
23.1700 TRY |
22.9600 TRY |
23.3400 TRY |
24.4200 TRY |
| 2025-02-19 |
23.5725 TRY |
1,121,119.6000 |
23.4000 TRY |
22.8800 TRY |
23.2800 TRY |
23.2400 TRY |
| 2025-02-18 |
23.3276 TRY |
1,505,894.4000 |
24.7500 TRY |
22.3300 TRY |
22.8800 TRY |
23.2900 TRY |
| 2025-02-17 |
25.2384 TRY |
2,178,154.3000 |
25.6100 TRY |
23.7700 TRY |
24.5500 TRY |
24.6800 TRY |
| 2025-02-16 |
25.8043 TRY |
1,446,314.4000 |
25.0000 TRY |
24.6400 TRY |
25.0400 TRY |
25.4200 TRY |
| 2025-02-15 |
25.9188 TRY |
1,756,679.6000 |
25.9100 TRY |
24.4800 TRY |
24.9300 TRY |
24.7300 TRY |
| 2025-02-14 |
25.4822 TRY |
2,184,212.7000 |
24.5400 TRY |
24.2800 TRY |
24.7100 TRY |
25.8100 TRY |
| 2025-02-13 |
24.6018 TRY |
2,166,312.2000 |
25.7500 TRY |
23.9200 TRY |
24.3500 TRY |
24.6800 TRY |
| 2025-02-12 |
24.8939 TRY |
3,614,636.0000 |
25.2000 TRY |
23.4800 TRY |
24.3700 TRY |
26.2400 TRY |
| 2025-02-11 |
25.5294 TRY |
4,391,494.9000 |
23.9300 TRY |
23.8500 TRY |
24.3000 TRY |
25.2300 TRY |
| 2025-02-10 |
24.0472 TRY |
3,807,615.1000 |
23.4700 TRY |
22.3200 TRY |
22.8700 TRY |
23.7600 TRY |
| 2025-02-09 |
24.0892 TRY |
4,056,586.3000 |
25.1400 TRY |
22.0100 TRY |
23.2000 TRY |
23.1500 TRY |
| 2025-02-08 |
25.5165 TRY |
4,050,386.0000 |
25.9800 TRY |
24.5400 TRY |
25.1500 TRY |
25.1100 TRY |
| 2025-02-07 |
26.9524 TRY |
2,750,604.6000 |
25.1300 TRY |
24.8400 TRY |
25.7100 TRY |
25.8000 TRY |
| 2025-02-06 |
26.2849 TRY |
1,819,712.0000 |
27.5400 TRY |
24.8100 TRY |
25.2900 TRY |
25.2900 TRY |
| 2025-02-05 |
28.3434 TRY |
1,344,913.8000 |
28.4000 TRY |
27.1000 TRY |
27.5800 TRY |
27.5800 TRY |
| 2025-02-04 |
28.5883 TRY |
2,885,778.8000 |
30.8500 TRY |
26.9000 TRY |
27.5200 TRY |
27.9900 TRY |
| 2025-02-03 |
27.9171 TRY |
6,672,762.8000 |
31.7900 TRY |
21.5000 TRY |
26.0200 TRY |
31.6200 TRY |
| 2025-02-02 |
34.9225 TRY |
1,737,707.7000 |
37.3900 TRY |
31.7100 TRY |
33.0500 TRY |
32.5900 TRY |
| 2025-02-01 |
40.0431 TRY |
795,280.8000 |
41.8700 TRY |
37.6000 TRY |
38.4700 TRY |
38.0200 TRY |
| 2025-01-31 |
42.4422 TRY |
1,164,946.6000 |
40.8400 TRY |
40.1100 TRY |
40.5400 TRY |
42.5500 TRY |
| 2025-01-30 |
40.5786 TRY |
861,973.7000 |
38.7400 TRY |
38.2700 TRY |
38.8600 TRY |
41.0700 TRY |
| 2025-01-29 |
38.4220 TRY |
1,487,251.8000 |
37.0800 TRY |
36.5800 TRY |
37.2500 TRY |
38.7800 TRY |
| 2025-01-28 |
40.1604 TRY |
723,571.2000 |
40.9900 TRY |
38.3300 TRY |
39.0000 TRY |
38.3300 TRY |
| 2025-01-27 |
40.0700 TRY |
1,237,993.7000 |
43.0000 TRY |
37.7400 TRY |
39.1300 TRY |
40.6000 TRY |
| 2025-01-26 |
44.8160 TRY |
622,634.8000 |
44.1000 TRY |
43.4600 TRY |
43.9800 TRY |
44.3000 TRY |
| 2025-01-25 |
44.2335 TRY |
615,839.1000 |
43.5600 TRY |
42.5800 TRY |
43.2800 TRY |
44.6400 TRY |
| 2025-01-24 |
44.8226 TRY |
892,766.5000 |
44.0000 TRY |
41.9000 TRY |
42.5600 TRY |
43.4200 TRY |
| 2025-01-23 |
42.7967 TRY |
821,075.8000 |
43.4300 TRY |
41.4500 TRY |
42.3900 TRY |
43.7200 TRY |
| 2025-01-22 |
44.2723 TRY |
1,119,267.0000 |
44.3600 TRY |
43.3100 TRY |
44.1000 TRY |
43.7600 TRY |
| 2025-01-21 |
42.2110 TRY |
1,629,062.0000 |
42.5700 TRY |
39.9000 TRY |
41.0000 TRY |
43.4500 TRY |
| 2025-01-20 |
44.2212 TRY |
1,668,697.5000 |
44.8000 TRY |
41.0000 TRY |
42.4000 TRY |
42.0800 TRY |
| 2025-01-19 |
47.5805 TRY |
1,569,276.3000 |
48.9700 TRY |
44.0000 TRY |
45.5400 TRY |
45.5000 TRY |
| 2025-01-18 |
49.5149 TRY |
861,269.8000 |
52.9900 TRY |
47.8500 TRY |
48.3300 TRY |
48.1800 TRY |
| 2025-01-17 |
51.9466 TRY |
954,716.0000 |
49.0300 TRY |
49.0300 TRY |
49.4200 TRY |
53.3900 TRY |
| 2025-01-16 |
49.6972 TRY |
977,189.1000 |
51.5600 TRY |
47.0000 TRY |
49.4500 TRY |
49.1200 TRY |
| 2025-01-15 |
49.1148 TRY |
1,392,374.8000 |
47.8600 TRY |
45.1500 TRY |
45.7400 TRY |
51.5000 TRY |
| 2025-01-14 |
45.8648 TRY |
609,523.0000 |
45.2900 TRY |
44.8900 TRY |
45.5200 TRY |
46.6000 TRY |
| 2025-01-13 |
43.6975 TRY |
1,065,574.4000 |
47.6700 TRY |
41.2100 TRY |
42.9000 TRY |
44.1800 TRY |
| 2025-01-12 |
48.0790 TRY |
323,382.9000 |
48.8700 TRY |
46.8100 TRY |
47.3600 TRY |
47.1400 TRY |
| 2025-01-11 |
48.6064 TRY |
387,886.9000 |
49.1100 TRY |
47.8800 TRY |
48.1700 TRY |
48.9000 TRY |
| 2025-01-10 |
48.5443 TRY |
766,931.2000 |
47.6600 TRY |
46.5700 TRY |
47.7800 TRY |
49.1800 TRY |
| 2025-01-09 |
47.4280 TRY |
828,069.9000 |
48.4900 TRY |
45.8400 TRY |
47.0000 TRY |
46.5900 TRY |
| 2025-01-08 |
48.4841 TRY |
1,306,523.5000 |
52.4700 TRY |
44.9200 TRY |
47.3000 TRY |
47.8700 TRY |
| 2025-01-07 |
56.9489 TRY |
1,093,861.4000 |
60.0900 TRY |
52.9200 TRY |
53.1700 TRY |
53.1500 TRY |
| 2025-01-06 |
59.6663 TRY |
954,384.8000 |
59.7600 TRY |
57.5100 TRY |
58.0400 TRY |
60.0800 TRY |
| 2025-01-05 |
57.9808 TRY |
494,977.5000 |
58.2400 TRY |
56.8100 TRY |
57.7700 TRY |
59.6600 TRY |
| 2025-01-04 |
58.6979 TRY |
563,092.7000 |
58.9100 TRY |
57.4200 TRY |
58.2300 TRY |
58.3500 TRY |
| 2025-01-03 |
57.3366 TRY |
724,041.8000 |
55.1300 TRY |
54.4300 TRY |
54.8900 TRY |
58.8100 TRY |