Market [unlinked] / TRY
Identifier on Binance: IOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
29.1950 TRY |
120,757.1700 |
28.9900 TRY |
28.1600 TRY |
28.8800 TRY |
28.6000 TRY |
| 2025-03-29 |
30.0641 TRY |
185,981.6800 |
31.7100 TRY |
28.2900 TRY |
28.5600 TRY |
28.5500 TRY |
| 2025-03-28 |
31.8509 TRY |
229,308.8500 |
34.4900 TRY |
30.7400 TRY |
31.2100 TRY |
31.6000 TRY |
| 2025-03-27 |
34.3082 TRY |
168,644.4500 |
33.5400 TRY |
33.2000 TRY |
34.0000 TRY |
34.4700 TRY |
| 2025-03-26 |
34.3738 TRY |
204,257.8100 |
34.8300 TRY |
33.0100 TRY |
33.6000 TRY |
33.3000 TRY |
| 2025-03-25 |
34.9573 TRY |
241,192.2600 |
35.0700 TRY |
33.8700 TRY |
34.3400 TRY |
34.8000 TRY |
| 2025-03-24 |
34.4962 TRY |
702,661.3500 |
32.0400 TRY |
31.6400 TRY |
32.2500 TRY |
35.3600 TRY |
| 2025-03-23 |
32.4307 TRY |
267,438.1400 |
32.0700 TRY |
31.3300 TRY |
31.9000 TRY |
31.8400 TRY |
| 2025-03-22 |
31.7086 TRY |
211,653.7500 |
30.6100 TRY |
30.2900 TRY |
30.4600 TRY |
32.0800 TRY |
| 2025-03-21 |
30.6517 TRY |
280,176.8900 |
31.2200 TRY |
29.8900 TRY |
30.3100 TRY |
30.9300 TRY |
| 2025-03-20 |
31.7059 TRY |
262,874.3300 |
33.0600 TRY |
30.8100 TRY |
31.3100 TRY |
31.2000 TRY |
| 2025-03-19 |
31.6882 TRY |
717,267.4300 |
30.0100 TRY |
29.7300 TRY |
29.9300 TRY |
32.7000 TRY |
| 2025-03-18 |
29.2215 TRY |
243,474.7400 |
30.6900 TRY |
28.3500 TRY |
28.6400 TRY |
29.2900 TRY |
| 2025-03-17 |
30.6525 TRY |
410,670.6900 |
30.0700 TRY |
29.7300 TRY |
30.4000 TRY |
30.8100 TRY |
| 2025-03-16 |
31.4983 TRY |
324,901.1100 |
32.0700 TRY |
30.2500 TRY |
30.6100 TRY |
30.3500 TRY |
| 2025-03-15 |
31.9846 TRY |
482,298.5200 |
30.2900 TRY |
30.0900 TRY |
30.3500 TRY |
32.0300 TRY |
| 2025-03-14 |
30.1893 TRY |
223,556.6700 |
29.2100 TRY |
29.1500 TRY |
29.4500 TRY |
30.6100 TRY |
| 2025-03-13 |
29.4208 TRY |
341,058.2100 |
29.9300 TRY |
28.2500 TRY |
28.6300 TRY |
28.8900 TRY |
| 2025-03-12 |
29.1250 TRY |
377,535.2500 |
28.6200 TRY |
27.5800 TRY |
27.8600 TRY |
29.4200 TRY |
| 2025-03-11 |
27.4661 TRY |
855,683.2000 |
27.0800 TRY |
24.8400 TRY |
26.4500 TRY |
28.5400 TRY |
| 2025-03-10 |
28.6267 TRY |
540,656.3300 |
29.6900 TRY |
26.3000 TRY |
27.4600 TRY |
27.2800 TRY |
| 2025-03-09 |
31.5164 TRY |
361,612.4900 |
34.4400 TRY |
29.3500 TRY |
30.1100 TRY |
29.5200 TRY |
| 2025-03-08 |
35.1883 TRY |
311,825.1900 |
35.7700 TRY |
33.9800 TRY |
34.4600 TRY |
34.3700 TRY |
| 2025-03-07 |
36.7070 TRY |
372,237.6400 |
37.7800 TRY |
34.7000 TRY |
36.4500 TRY |
36.4100 TRY |
| 2025-03-06 |
38.5637 TRY |
293,002.7200 |
39.0000 TRY |
37.1000 TRY |
37.6200 TRY |
38.0100 TRY |
| 2025-03-05 |
38.9032 TRY |
294,550.8600 |
38.6400 TRY |
37.5600 TRY |
38.3800 TRY |
38.9600 TRY |
| 2025-03-04 |
38.6861 TRY |
730,545.8500 |
41.5200 TRY |
35.5000 TRY |
38.2800 TRY |
38.7900 TRY |
| 2025-03-03 |
45.1153 TRY |
419,741.1900 |
50.3500 TRY |
40.8200 TRY |
41.8600 TRY |
41.8200 TRY |
| 2025-03-02 |
46.7097 TRY |
600,806.7700 |
44.5100 TRY |
43.1000 TRY |
43.9000 TRY |
50.4900 TRY |
| 2025-03-01 |
44.1080 TRY |
183,719.1000 |
45.2000 TRY |
43.0300 TRY |
43.7500 TRY |
44.4500 TRY |
| 2025-02-28 |
43.1918 TRY |
549,567.7700 |
45.0000 TRY |
40.7600 TRY |
41.7600 TRY |
45.1800 TRY |
| 2025-02-27 |
46.1418 TRY |
226,698.6400 |
45.4700 TRY |
44.8700 TRY |
45.4900 TRY |
45.6500 TRY |
| 2025-02-26 |
43.8552 TRY |
666,863.1600 |
44.3200 TRY |
42.1100 TRY |
43.1100 TRY |
45.4400 TRY |
| 2025-02-25 |
41.8890 TRY |
971,051.6400 |
43.2000 TRY |
38.8700 TRY |
41.4600 TRY |
44.4400 TRY |
| 2025-02-24 |
47.1143 TRY |
441,874.6500 |
51.2300 TRY |
43.1600 TRY |
46.0000 TRY |
44.6200 TRY |
| 2025-02-23 |
50.7034 TRY |
204,058.5100 |
51.9000 TRY |
49.6200 TRY |
50.3300 TRY |
50.5500 TRY |
| 2025-02-22 |
51.1380 TRY |
324,085.5000 |
49.7500 TRY |
49.5000 TRY |
50.0900 TRY |
51.6800 TRY |
| 2025-02-21 |
52.0570 TRY |
914,733.8200 |
52.2200 TRY |
48.4600 TRY |
49.8300 TRY |
49.9900 TRY |
| 2025-02-20 |
50.3680 TRY |
848,283.9000 |
47.7200 TRY |
47.7200 TRY |
48.9600 TRY |
52.5500 TRY |
| 2025-02-19 |
47.7796 TRY |
656,959.7300 |
46.8700 TRY |
45.2100 TRY |
45.9500 TRY |
47.7100 TRY |
| 2025-02-18 |
46.9072 TRY |
602,308.4000 |
50.6100 TRY |
43.8500 TRY |
45.1100 TRY |
46.4800 TRY |
| 2025-02-17 |
51.5334 TRY |
452,320.9900 |
52.1800 TRY |
49.2700 TRY |
50.6300 TRY |
50.5500 TRY |
| 2025-02-16 |
51.9158 TRY |
490,685.5200 |
53.0500 TRY |
50.7300 TRY |
51.4100 TRY |
51.9300 TRY |
| 2025-02-15 |
54.5766 TRY |
715,329.3200 |
53.2700 TRY |
52.3700 TRY |
53.2000 TRY |
52.3900 TRY |
| 2025-02-14 |
53.4675 TRY |
674,276.6400 |
52.3700 TRY |
51.6600 TRY |
52.4200 TRY |
53.3600 TRY |
| 2025-02-13 |
51.1409 TRY |
1,006,620.6200 |
52.1000 TRY |
49.1000 TRY |
50.2300 TRY |
52.2800 TRY |
| 2025-02-12 |
49.9681 TRY |
780,215.2700 |
49.9400 TRY |
47.0900 TRY |
49.3000 TRY |
52.3400 TRY |
| 2025-02-11 |
52.2182 TRY |
791,019.7600 |
51.4100 TRY |
48.8500 TRY |
49.6600 TRY |
49.9100 TRY |
| 2025-02-10 |
52.1368 TRY |
926,651.4600 |
47.8700 TRY |
46.4200 TRY |
47.3400 TRY |
51.1000 TRY |
| 2025-02-09 |
48.5217 TRY |
432,605.7700 |
51.4300 TRY |
45.0300 TRY |
47.4200 TRY |
47.0600 TRY |