Market [unlinked] / TRY
Identifier on Binance: KAITOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
60.2468 TRY |
1,278,621.5000 |
58.7840 TRY |
56.1060 TRY |
56.9280 TRY |
59.5580 TRY |
| 2025-09-30 |
62.2156 TRY |
2,147,978.5000 |
64.9480 TRY |
58.5420 TRY |
59.9600 TRY |
59.3050 TRY |
| 2025-09-29 |
61.9033 TRY |
4,030,751.9000 |
58.3870 TRY |
52.3560 TRY |
53.4880 TRY |
64.8410 TRY |
| 2025-09-28 |
58.8388 TRY |
14,111,357.3000 |
50.2450 TRY |
47.6000 TRY |
50.5160 TRY |
58.9930 TRY |
| 2025-09-27 |
50.4508 TRY |
13,819,389.0000 |
42.8620 TRY |
42.8510 TRY |
43.3290 TRY |
48.9650 TRY |
| 2025-09-26 |
41.9484 TRY |
385,774.8000 |
39.9210 TRY |
39.9210 TRY |
40.2590 TRY |
42.8710 TRY |
| 2025-09-25 |
40.8785 TRY |
304,765.5000 |
42.7000 TRY |
39.0250 TRY |
40.3210 TRY |
40.0000 TRY |
| 2025-09-24 |
42.4668 TRY |
201,215.6000 |
41.6350 TRY |
40.6830 TRY |
41.7540 TRY |
43.0000 TRY |
| 2025-09-23 |
42.2204 TRY |
149,900.1000 |
42.6090 TRY |
41.2150 TRY |
41.9150 TRY |
41.6470 TRY |
| 2025-09-22 |
43.0753 TRY |
463,057.2000 |
47.0660 TRY |
41.0930 TRY |
42.1000 TRY |
42.6570 TRY |
| 2025-09-21 |
47.3893 TRY |
414,890.1000 |
48.4190 TRY |
46.5130 TRY |
47.1050 TRY |
47.0790 TRY |
| 2025-09-20 |
48.2419 TRY |
657,160.6000 |
47.0610 TRY |
47.0610 TRY |
47.5430 TRY |
47.8730 TRY |
| 2025-09-19 |
47.5625 TRY |
322,344.1000 |
49.4830 TRY |
46.7880 TRY |
47.1060 TRY |
47.2160 TRY |
| 2025-09-18 |
48.6756 TRY |
587,758.2000 |
47.8070 TRY |
47.1790 TRY |
47.5670 TRY |
49.1120 TRY |
| 2025-09-17 |
47.7839 TRY |
952,725.4000 |
46.0390 TRY |
45.8700 TRY |
46.7070 TRY |
47.8050 TRY |
| 2025-09-16 |
45.6938 TRY |
277,384.3000 |
46.3110 TRY |
44.9440 TRY |
45.4180 TRY |
46.0600 TRY |
| 2025-09-15 |
47.0771 TRY |
445,151.6000 |
48.6740 TRY |
45.3470 TRY |
46.0200 TRY |
46.2460 TRY |
| 2025-09-14 |
49.5931 TRY |
434,627.6000 |
50.7320 TRY |
48.3800 TRY |
48.9720 TRY |
48.5180 TRY |
| 2025-09-13 |
50.7521 TRY |
480,299.1000 |
51.3470 TRY |
49.7630 TRY |
50.3170 TRY |
50.6830 TRY |
| 2025-09-12 |
51.3250 TRY |
438,992.3000 |
52.4020 TRY |
50.1130 TRY |
50.6010 TRY |
51.1180 TRY |
| 2025-09-11 |
52.7638 TRY |
1,137,099.4000 |
51.9520 TRY |
49.3390 TRY |
50.1000 TRY |
51.1160 TRY |
| 2025-09-10 |
57.6632 TRY |
5,664,822.0000 |
53.3520 TRY |
50.4260 TRY |
51.3000 TRY |
51.8710 TRY |
| 2025-09-09 |
56.3382 TRY |
14,558,043.7000 |
44.6720 TRY |
44.6720 TRY |
49.9490 TRY |
51.9170 TRY |
| 2025-09-08 |
42.9476 TRY |
696,400.8000 |
41.1050 TRY |
40.8080 TRY |
40.9380 TRY |
44.1760 TRY |
| 2025-09-07 |
40.8938 TRY |
151,385.3000 |
40.5870 TRY |
40.4580 TRY |
40.6230 TRY |
40.8760 TRY |
| 2025-09-06 |
40.2242 TRY |
352,486.0000 |
39.9720 TRY |
39.3210 TRY |
39.5900 TRY |
40.6640 TRY |
| 2025-09-05 |
40.3009 TRY |
262,678.0000 |
39.9230 TRY |
39.4410 TRY |
39.8780 TRY |
39.8180 TRY |
| 2025-09-04 |
41.1224 TRY |
182,957.6000 |
42.8030 TRY |
39.8930 TRY |
40.0930 TRY |
40.0000 TRY |
| 2025-09-03 |
42.9379 TRY |
114,794.6000 |
43.1750 TRY |
42.3960 TRY |
42.7020 TRY |
42.6530 TRY |
| 2025-09-02 |
42.1789 TRY |
81,790.7000 |
41.5260 TRY |
41.1110 TRY |
41.5260 TRY |
43.0760 TRY |
| 2025-09-01 |
42.2163 TRY |
139,597.6000 |
43.2460 TRY |
40.5490 TRY |
41.1000 TRY |
40.6300 TRY |
| 2025-08-31 |
44.2197 TRY |
201,782.2000 |
44.8430 TRY |
43.7790 TRY |
43.9110 TRY |
43.9110 TRY |
| 2025-08-30 |
45.7039 TRY |
379,116.7000 |
43.6510 TRY |
43.0460 TRY |
43.3500 TRY |
44.6440 TRY |
| 2025-08-29 |
44.4790 TRY |
274,223.9000 |
45.8900 TRY |
42.8040 TRY |
43.0310 TRY |
43.8750 TRY |
| 2025-08-28 |
44.5454 TRY |
244,718.3000 |
43.7070 TRY |
43.5760 TRY |
44.0220 TRY |
45.7230 TRY |
| 2025-08-27 |
43.9600 TRY |
301,812.4000 |
43.9920 TRY |
43.3060 TRY |
43.5820 TRY |
43.8340 TRY |
| 2025-08-26 |
42.9130 TRY |
582,988.8000 |
41.2830 TRY |
40.8720 TRY |
41.3060 TRY |
44.2300 TRY |
| 2025-08-25 |
42.7608 TRY |
313,631.1000 |
45.6760 TRY |
39.9490 TRY |
40.5470 TRY |
40.7740 TRY |
| 2025-08-24 |
46.0203 TRY |
204,590.8000 |
47.0420 TRY |
45.0000 TRY |
45.3490 TRY |
45.5800 TRY |
| 2025-08-23 |
47.4504 TRY |
189,825.5000 |
48.2100 TRY |
46.6430 TRY |
47.0470 TRY |
47.1790 TRY |
| 2025-08-22 |
45.7370 TRY |
538,374.4000 |
43.9490 TRY |
43.4940 TRY |
44.0080 TRY |
47.9580 TRY |
| 2025-08-21 |
44.8655 TRY |
342,103.3000 |
46.6150 TRY |
43.5350 TRY |
44.1250 TRY |
44.4080 TRY |
| 2025-08-20 |
46.9291 TRY |
2,267,044.0000 |
42.1880 TRY |
41.7000 TRY |
42.1960 TRY |
46.7210 TRY |
| 2025-08-19 |
43.2503 TRY |
174,582.4000 |
43.5920 TRY |
41.5760 TRY |
42.2110 TRY |
42.2110 TRY |
| 2025-08-18 |
43.9048 TRY |
136,830.9000 |
45.2520 TRY |
43.1790 TRY |
43.6550 TRY |
44.5000 TRY |
| 2025-08-17 |
46.1045 TRY |
291,812.4000 |
46.4500 TRY |
45.3500 TRY |
45.5970 TRY |
45.5890 TRY |
| 2025-08-16 |
45.2153 TRY |
474,344.7000 |
43.3000 TRY |
43.2990 TRY |
43.5700 TRY |
46.5400 TRY |
| 2025-08-15 |
43.2644 TRY |
285,215.7000 |
44.2620 TRY |
41.5750 TRY |
42.2110 TRY |
43.0580 TRY |
| 2025-08-14 |
46.2964 TRY |
353,542.7000 |
49.8040 TRY |
43.5330 TRY |
43.9800 TRY |
43.8830 TRY |
| 2025-08-13 |
50.0431 TRY |
261,461.8000 |
49.2000 TRY |
48.7420 TRY |
49.1150 TRY |
49.8820 TRY |