Market [unlinked] / TRY
Identifier on Binance: FISTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
14.1390 TRY |
23,497.8000 |
14.0500 TRY |
13.6400 TRY |
13.8800 TRY |
14.1400 TRY |
| 2022-01-11 |
14.0019 TRY |
16,314.4000 |
13.5300 TRY |
13.4800 TRY |
13.4800 TRY |
13.9600 TRY |
| 2022-01-10 |
13.7402 TRY |
17,479.8000 |
14.4000 TRY |
12.9400 TRY |
13.5300 TRY |
13.5300 TRY |
| 2022-01-09 |
14.2429 TRY |
16,959.1000 |
14.2300 TRY |
13.8900 TRY |
14.0400 TRY |
14.3500 TRY |
| 2022-01-08 |
14.5665 TRY |
22,448.3000 |
14.6200 TRY |
13.7100 TRY |
14.0000 TRY |
14.3200 TRY |
| 2022-01-07 |
14.7222 TRY |
80,017.4000 |
15.1400 TRY |
14.2900 TRY |
14.6400 TRY |
14.6400 TRY |
| 2022-01-06 |
15.0950 TRY |
103,388.8000 |
15.6600 TRY |
14.4000 TRY |
14.6500 TRY |
15.2400 TRY |
| 2022-01-05 |
15.9852 TRY |
44,527.9000 |
16.0700 TRY |
15.1200 TRY |
15.7400 TRY |
15.5500 TRY |
| 2022-01-04 |
16.0629 TRY |
43,178.5000 |
15.7000 TRY |
15.7000 TRY |
15.7200 TRY |
16.0200 TRY |
| 2022-01-03 |
15.7518 TRY |
27,359.3000 |
15.9800 TRY |
15.2700 TRY |
15.5400 TRY |
15.7100 TRY |
| 2022-01-02 |
15.8077 TRY |
33,265.6000 |
15.7800 TRY |
15.4700 TRY |
15.5600 TRY |
15.9800 TRY |
| 2022-01-01 |
15.6753 TRY |
6,695.9000 |
15.8400 TRY |
15.4400 TRY |
15.4400 TRY |
15.7800 TRY |
| 2021-12-31 |
15.4794 TRY |
64,448.8000 |
15.1000 TRY |
14.8600 TRY |
14.9800 TRY |
15.8600 TRY |
| 2021-12-30 |
14.9929 TRY |
32,764.7000 |
14.5500 TRY |
14.3700 TRY |
14.5400 TRY |
15.0200 TRY |
| 2021-12-29 |
14.6552 TRY |
46,841.0000 |
14.7000 TRY |
14.3700 TRY |
14.5200 TRY |
14.6000 TRY |
| 2021-12-28 |
14.7940 TRY |
57,787.5000 |
15.3400 TRY |
14.0500 TRY |
14.6700 TRY |
14.7500 TRY |
| 2021-12-27 |
15.3323 TRY |
66,976.5000 |
14.6200 TRY |
14.1400 TRY |
14.8800 TRY |
15.9000 TRY |
| 2021-12-26 |
14.6067 TRY |
32,275.4000 |
14.9200 TRY |
14.3400 TRY |
14.5300 TRY |
14.5400 TRY |
| 2021-12-25 |
14.8042 TRY |
42,515.9000 |
14.6500 TRY |
14.2500 TRY |
14.3900 TRY |
14.8500 TRY |
| 2021-12-24 |
14.9988 TRY |
30,108.4000 |
14.2800 TRY |
14.0600 TRY |
14.2000 TRY |
14.3600 TRY |
| 2021-12-23 |
13.9038 TRY |
74,749.1000 |
15.3400 TRY |
12.7000 TRY |
13.9800 TRY |
14.4000 TRY |
| 2021-12-22 |
15.8455 TRY |
50,573.9000 |
16.4000 TRY |
15.2400 TRY |
15.4100 TRY |
15.4000 TRY |
| 2021-12-21 |
15.9507 TRY |
66,637.2000 |
16.2900 TRY |
14.0000 TRY |
15.5600 TRY |
16.3100 TRY |
| 2021-12-20 |
19.0111 TRY |
95,122.2000 |
19.9800 TRY |
14.5500 TRY |
16.5200 TRY |
16.5200 TRY |
| 2021-12-19 |
19.8468 TRY |
113,054.0000 |
20.4100 TRY |
19.2800 TRY |
19.6300 TRY |
20.1300 TRY |
| 2021-12-18 |
21.9887 TRY |
143,064.2000 |
18.1800 TRY |
17.8400 TRY |
18.0000 TRY |
21.0700 TRY |
| 2021-12-17 |
18.0645 TRY |
26,399.3000 |
17.8400 TRY |
17.5800 TRY |
17.8000 TRY |
18.2000 TRY |
| 2021-12-16 |
17.9858 TRY |
20,493.9000 |
17.3700 TRY |
16.8100 TRY |
16.9800 TRY |
17.8600 TRY |
| 2021-12-15 |
16.6212 TRY |
33,785.6000 |
16.4200 TRY |
15.9300 TRY |
16.2000 TRY |
17.0000 TRY |
| 2021-12-14 |
16.0985 TRY |
12,813.1000 |
16.0100 TRY |
15.7500 TRY |
15.8500 TRY |
16.2200 TRY |
| 2021-12-13 |
16.9498 TRY |
37,042.7000 |
17.5600 TRY |
15.5800 TRY |
16.0800 TRY |
16.0100 TRY |
| 2021-12-12 |
18.7369 TRY |
64,368.4000 |
17.8000 TRY |
17.6500 TRY |
17.8800 TRY |
17.8800 TRY |
| 2021-12-11 |
17.1768 TRY |
70,718.4000 |
17.0000 TRY |
16.6400 TRY |
16.9500 TRY |
17.9800 TRY |
| 2021-12-10 |
17.3484 TRY |
39,131.5000 |
17.7200 TRY |
16.8000 TRY |
17.0600 TRY |
17.1700 TRY |
| 2021-12-09 |
18.3419 TRY |
39,923.5000 |
19.5900 TRY |
17.1800 TRY |
17.6800 TRY |
17.7800 TRY |
| 2021-12-08 |
19.4019 TRY |
169,345.4000 |
17.7700 TRY |
17.2400 TRY |
17.7900 TRY |
19.0400 TRY |
| 2021-12-07 |
18.1591 TRY |
18,123.1000 |
18.5000 TRY |
16.8400 TRY |
17.3500 TRY |
17.3500 TRY |
| 2021-12-06 |
17.4447 TRY |
46,892.2000 |
17.6000 TRY |
16.0100 TRY |
16.6500 TRY |
18.2000 TRY |
| 2021-12-05 |
19.2460 TRY |
88,186.5000 |
19.6700 TRY |
17.4300 TRY |
17.5600 TRY |
17.5300 TRY |
| 2021-12-04 |
20.1015 TRY |
91,602.3000 |
24.1300 TRY |
16.1000 TRY |
19.1300 TRY |
19.6100 TRY |
| 2021-12-03 |
23.7909 TRY |
78,081.7000 |
22.7900 TRY |
22.6400 TRY |
22.8300 TRY |
24.3300 TRY |
| 2021-12-02 |
22.4677 TRY |
52,743.9000 |
22.6900 TRY |
21.9600 TRY |
22.1200 TRY |
22.9000 TRY |
| 2021-12-01 |
22.2096 TRY |
32,721.5000 |
22.0600 TRY |
21.4000 TRY |
21.9600 TRY |
22.5400 TRY |
| 2021-11-30 |
21.8168 TRY |
52,196.6000 |
21.5600 TRY |
20.9900 TRY |
21.2500 TRY |
22.2600 TRY |
| 2021-11-29 |
21.9423 TRY |
77,572.8000 |
22.4400 TRY |
21.6000 TRY |
21.7000 TRY |
21.7000 TRY |
| 2021-11-28 |
23.8930 TRY |
210,891.4000 |
23.3500 TRY |
21.8700 TRY |
22.4200 TRY |
22.5300 TRY |
| 2021-11-27 |
22.2925 TRY |
87,306.3000 |
20.6000 TRY |
20.6000 TRY |
20.8400 TRY |
22.6200 TRY |
| 2021-11-26 |
20.9377 TRY |
70,882.5000 |
21.6700 TRY |
19.7000 TRY |
20.6600 TRY |
20.6900 TRY |
| 2021-11-25 |
20.9191 TRY |
64,218.5000 |
20.3300 TRY |
19.7000 TRY |
19.9000 TRY |
21.4800 TRY |
| 2021-11-24 |
21.1245 TRY |
102,287.5000 |
22.0200 TRY |
19.6000 TRY |
20.2600 TRY |
20.5000 TRY |