Market [unlinked] / TRY
Identifier on Binance: KAITOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
47.8726 TRY |
323,094.3000 |
46.8000 TRY |
45.1050 TRY |
45.4150 TRY |
49.6000 TRY |
| 2025-08-11 |
49.2227 TRY |
198,210.9000 |
50.1530 TRY |
46.3060 TRY |
46.7090 TRY |
46.4100 TRY |
| 2025-08-10 |
49.6495 TRY |
377,387.4000 |
50.2300 TRY |
47.7000 TRY |
48.5560 TRY |
49.8990 TRY |
| 2025-08-09 |
50.3148 TRY |
421,671.9000 |
48.8150 TRY |
48.2980 TRY |
48.5700 TRY |
50.2440 TRY |
| 2025-08-08 |
48.0358 TRY |
323,367.8000 |
46.5520 TRY |
46.2000 TRY |
46.5690 TRY |
48.7980 TRY |
| 2025-08-07 |
46.2686 TRY |
297,969.9000 |
46.5460 TRY |
45.1860 TRY |
45.6480 TRY |
46.7670 TRY |
| 2025-08-06 |
45.5507 TRY |
233,207.4000 |
44.8710 TRY |
43.9490 TRY |
44.1990 TRY |
46.4300 TRY |
| 2025-08-05 |
45.6979 TRY |
213,654.4000 |
47.1550 TRY |
44.0250 TRY |
44.6400 TRY |
44.7400 TRY |
| 2025-08-04 |
46.7675 TRY |
231,871.2000 |
46.5040 TRY |
46.3160 TRY |
46.4990 TRY |
47.0930 TRY |
| 2025-08-03 |
46.4536 TRY |
104,471.2000 |
45.6000 TRY |
45.1390 TRY |
45.7480 TRY |
46.6600 TRY |
| 2025-08-02 |
45.8468 TRY |
69,857.3000 |
46.3430 TRY |
44.4150 TRY |
45.1240 TRY |
45.0810 TRY |
| 2025-08-01 |
46.6004 TRY |
129,441.2000 |
47.4210 TRY |
44.5050 TRY |
46.2640 TRY |
46.2560 TRY |
| 2025-07-31 |
49.6458 TRY |
165,840.4000 |
50.0090 TRY |
47.3030 TRY |
47.9590 TRY |
47.3920 TRY |
| 2025-07-30 |
50.1670 TRY |
324,075.1000 |
51.0800 TRY |
47.8660 TRY |
49.6590 TRY |
49.6890 TRY |
| 2025-07-29 |
51.6686 TRY |
232,592.6000 |
52.2050 TRY |
50.1720 TRY |
51.0280 TRY |
50.9000 TRY |
| 2025-07-28 |
54.1824 TRY |
291,163.9000 |
55.0970 TRY |
51.5000 TRY |
51.9960 TRY |
51.8470 TRY |
| 2025-07-27 |
55.0352 TRY |
292,292.6000 |
54.7020 TRY |
54.3260 TRY |
54.6800 TRY |
54.9090 TRY |
| 2025-07-26 |
56.0788 TRY |
260,551.6000 |
55.3550 TRY |
54.7380 TRY |
54.8730 TRY |
54.8730 TRY |
| 2025-07-25 |
53.9993 TRY |
380,971.7000 |
54.6190 TRY |
52.2010 TRY |
53.2950 TRY |
55.5710 TRY |
| 2025-07-24 |
55.4657 TRY |
587,038.8000 |
58.7950 TRY |
53.3500 TRY |
54.7870 TRY |
54.4460 TRY |
| 2025-07-23 |
62.1975 TRY |
616,814.9000 |
67.7250 TRY |
57.0000 TRY |
59.0850 TRY |
59.0850 TRY |
| 2025-07-22 |
66.9300 TRY |
419,581.7000 |
70.8390 TRY |
64.1990 TRY |
65.7000 TRY |
67.8530 TRY |
| 2025-07-21 |
69.4178 TRY |
411,138.5000 |
67.0880 TRY |
65.9490 TRY |
67.1000 TRY |
70.4550 TRY |
| 2025-07-20 |
67.5820 TRY |
214,332.6000 |
66.6320 TRY |
65.5930 TRY |
66.4830 TRY |
66.3600 TRY |
| 2025-07-19 |
65.6949 TRY |
175,047.6000 |
65.8450 TRY |
64.1450 TRY |
65.4850 TRY |
66.2000 TRY |
| 2025-07-18 |
68.8678 TRY |
465,300.7000 |
69.0190 TRY |
64.3000 TRY |
65.7310 TRY |
65.5210 TRY |
| 2025-07-17 |
70.8354 TRY |
886,747.2000 |
70.1430 TRY |
67.2960 TRY |
68.4840 TRY |
69.5600 TRY |
| 2025-07-16 |
69.0162 TRY |
1,140,263.6000 |
64.8650 TRY |
63.2670 TRY |
64.0800 TRY |
69.7490 TRY |
| 2025-07-15 |
61.6383 TRY |
364,483.5000 |
62.0930 TRY |
59.3710 TRY |
60.3110 TRY |
64.2700 TRY |
| 2025-07-14 |
63.2844 TRY |
564,320.4000 |
60.7200 TRY |
60.1710 TRY |
60.9010 TRY |
63.1840 TRY |
| 2025-07-13 |
62.3547 TRY |
276,112.4000 |
62.0210 TRY |
60.7010 TRY |
61.6140 TRY |
60.7010 TRY |
| 2025-07-12 |
62.3234 TRY |
280,073.0000 |
64.7670 TRY |
60.3000 TRY |
61.3390 TRY |
61.6910 TRY |
| 2025-07-11 |
67.3183 TRY |
518,076.8000 |
66.1500 TRY |
64.6000 TRY |
66.1590 TRY |
67.3220 TRY |
| 2025-07-10 |
61.7260 TRY |
625,891.8000 |
60.0470 TRY |
59.4500 TRY |
60.0670 TRY |
65.6430 TRY |
| 2025-07-09 |
58.8282 TRY |
260,036.4000 |
58.8410 TRY |
58.0030 TRY |
58.2690 TRY |
60.2700 TRY |
| 2025-07-08 |
58.3673 TRY |
284,748.2000 |
58.6150 TRY |
57.2490 TRY |
57.9580 TRY |
58.8190 TRY |
| 2025-07-07 |
60.4086 TRY |
232,315.5000 |
62.2380 TRY |
58.1350 TRY |
58.8490 TRY |
58.6800 TRY |
| 2025-07-06 |
61.0753 TRY |
170,584.1000 |
60.9790 TRY |
60.3620 TRY |
60.6740 TRY |
61.6440 TRY |
| 2025-07-05 |
60.6040 TRY |
187,653.2000 |
60.5620 TRY |
59.4470 TRY |
59.8410 TRY |
60.9720 TRY |
| 2025-07-04 |
61.1627 TRY |
371,509.2000 |
64.8290 TRY |
59.0100 TRY |
60.0630 TRY |
60.5290 TRY |
| 2025-07-03 |
63.7392 TRY |
537,876.9000 |
64.7050 TRY |
62.2110 TRY |
63.1330 TRY |
64.3160 TRY |
| 2025-07-02 |
64.5311 TRY |
1,296,688.8000 |
64.7500 TRY |
60.2560 TRY |
61.8050 TRY |
63.9250 TRY |
| 2025-07-01 |
62.9869 TRY |
368,796.3000 |
63.3670 TRY |
61.0000 TRY |
62.0540 TRY |
64.2570 TRY |
| 2025-06-30 |
64.8642 TRY |
509,467.2000 |
65.1570 TRY |
62.8740 TRY |
63.4490 TRY |
63.3050 TRY |
| 2025-06-29 |
62.4737 TRY |
726,495.9000 |
59.8880 TRY |
59.5460 TRY |
60.1750 TRY |
63.7000 TRY |
| 2025-06-28 |
59.1243 TRY |
845,355.6000 |
57.0150 TRY |
56.9830 TRY |
57.5150 TRY |
59.8490 TRY |
| 2025-06-27 |
56.0181 TRY |
423,406.8000 |
54.1160 TRY |
53.7070 TRY |
54.5520 TRY |
57.1100 TRY |
| 2025-06-26 |
55.5459 TRY |
234,391.6000 |
56.2520 TRY |
53.5280 TRY |
54.1520 TRY |
54.4390 TRY |
| 2025-06-25 |
57.9965 TRY |
414,311.0000 |
57.7990 TRY |
56.1810 TRY |
56.2830 TRY |
56.2830 TRY |
| 2025-06-24 |
56.7338 TRY |
565,885.1000 |
56.6730 TRY |
55.2970 TRY |
55.7700 TRY |
57.5050 TRY |