Market [unlinked] / TRY
Identifier on Binance: KAITOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
30.4923 TRY |
151,073.1000 |
30.8110 TRY |
29.9330 TRY |
30.3600 TRY |
30.5870 TRY |
| 2025-05-03 |
32.3189 TRY |
247,792.0000 |
33.6990 TRY |
30.6290 TRY |
31.0000 TRY |
30.9970 TRY |
| 2025-05-02 |
34.3631 TRY |
423,030.0000 |
35.4110 TRY |
33.1900 TRY |
33.7340 TRY |
33.5900 TRY |
| 2025-05-01 |
34.5409 TRY |
1,346,859.0000 |
32.3580 TRY |
32.2460 TRY |
33.3140 TRY |
34.9770 TRY |
| 2025-04-30 |
32.3577 TRY |
521,616.3000 |
32.6300 TRY |
30.9090 TRY |
32.0380 TRY |
32.2540 TRY |
| 2025-04-29 |
34.1598 TRY |
559,220.4000 |
35.8850 TRY |
31.7000 TRY |
32.5000 TRY |
32.3990 TRY |
| 2025-04-28 |
36.9154 TRY |
567,938.7000 |
36.0460 TRY |
34.5430 TRY |
35.5270 TRY |
35.6140 TRY |
| 2025-04-27 |
37.1346 TRY |
511,596.2000 |
40.3500 TRY |
35.4720 TRY |
35.8410 TRY |
36.1450 TRY |
| 2025-04-26 |
37.5393 TRY |
593,399.5000 |
35.4110 TRY |
35.1330 TRY |
35.6420 TRY |
38.2930 TRY |
| 2025-04-25 |
36.0061 TRY |
684,152.0000 |
35.9660 TRY |
34.3200 TRY |
34.8510 TRY |
34.9210 TRY |
| 2025-04-24 |
34.7990 TRY |
833,255.4000 |
33.9590 TRY |
32.4260 TRY |
33.0250 TRY |
36.1820 TRY |
| 2025-04-23 |
33.8439 TRY |
821,092.9000 |
32.2710 TRY |
32.1790 TRY |
32.6960 TRY |
33.8570 TRY |
| 2025-04-22 |
31.0253 TRY |
695,973.5000 |
29.5390 TRY |
28.7290 TRY |
29.2090 TRY |
32.2630 TRY |
| 2025-04-21 |
29.6162 TRY |
461,319.1000 |
29.6000 TRY |
29.0080 TRY |
29.2320 TRY |
29.6900 TRY |
| 2025-04-20 |
29.2565 TRY |
721,824.3000 |
28.6630 TRY |
28.0430 TRY |
28.4770 TRY |
29.0530 TRY |
| 2025-04-19 |
28.1061 TRY |
611,551.6000 |
27.6250 TRY |
27.3160 TRY |
27.7780 TRY |
28.4850 TRY |
| 2025-04-18 |
27.0842 TRY |
572,599.0000 |
26.5880 TRY |
26.2180 TRY |
26.6020 TRY |
27.1630 TRY |
| 2025-04-17 |
26.4991 TRY |
721,125.6000 |
26.4930 TRY |
25.5220 TRY |
26.2270 TRY |
26.3500 TRY |
| 2025-04-16 |
26.6212 TRY |
1,135,750.8000 |
27.5310 TRY |
25.7180 TRY |
26.2970 TRY |
26.6190 TRY |
| 2025-04-15 |
28.2167 TRY |
1,147,176.0000 |
28.7370 TRY |
27.1130 TRY |
27.3970 TRY |
27.4070 TRY |
| 2025-04-14 |
28.7619 TRY |
1,431,935.1000 |
28.8920 TRY |
27.4740 TRY |
28.2340 TRY |
28.6420 TRY |
| 2025-04-13 |
30.5102 TRY |
3,526,195.7000 |
32.7740 TRY |
27.9370 TRY |
28.8010 TRY |
28.6440 TRY |
| 2025-04-12 |
31.8203 TRY |
3,617,993.3000 |
31.1620 TRY |
30.2790 TRY |
30.9670 TRY |
32.6600 TRY |
| 2025-04-11 |
30.9699 TRY |
3,243,821.8000 |
30.2770 TRY |
30.0340 TRY |
30.3360 TRY |
31.0340 TRY |
| 2025-04-10 |
31.3830 TRY |
2,262,925.9000 |
33.8160 TRY |
29.9710 TRY |
30.2720 TRY |
30.3270 TRY |
| 2025-04-09 |
33.3468 TRY |
2,201,864.7000 |
32.9440 TRY |
30.9630 TRY |
32.1050 TRY |
33.7380 TRY |
| 2025-04-08 |
35.2699 TRY |
1,645,373.0000 |
34.2410 TRY |
32.8100 TRY |
33.2180 TRY |
33.1090 TRY |
| 2025-04-07 |
33.3672 TRY |
2,984,694.5000 |
30.7710 TRY |
30.0400 TRY |
30.9730 TRY |
34.5460 TRY |
| 2025-04-06 |
32.9932 TRY |
1,372,619.7000 |
37.2660 TRY |
30.0920 TRY |
30.6410 TRY |
30.3760 TRY |
| 2025-04-05 |
37.3193 TRY |
1,909,796.0000 |
36.1650 TRY |
35.0630 TRY |
35.6930 TRY |
36.6890 TRY |
| 2025-04-04 |
36.0152 TRY |
978,952.3000 |
35.6010 TRY |
34.6690 TRY |
35.4000 TRY |
36.0640 TRY |
| 2025-04-03 |
35.1881 TRY |
921,301.9000 |
33.1230 TRY |
33.1220 TRY |
34.7450 TRY |
35.4560 TRY |
| 2025-04-02 |
35.6704 TRY |
1,582,964.5000 |
38.9420 TRY |
33.0630 TRY |
33.4930 TRY |
33.4020 TRY |
| 2025-04-01 |
40.3191 TRY |
1,065,941.8000 |
39.1660 TRY |
38.7960 TRY |
39.3200 TRY |
39.1650 TRY |
| 2025-03-31 |
39.9527 TRY |
1,428,585.7000 |
41.0320 TRY |
38.5640 TRY |
39.6170 TRY |
39.2840 TRY |
| 2025-03-30 |
41.1589 TRY |
1,536,569.1000 |
40.7050 TRY |
39.9910 TRY |
40.7840 TRY |
40.6320 TRY |
| 2025-03-29 |
41.8540 TRY |
1,679,986.3000 |
44.1830 TRY |
39.8000 TRY |
40.4520 TRY |
40.5380 TRY |
| 2025-03-28 |
43.6368 TRY |
3,477,388.8000 |
48.8480 TRY |
40.8940 TRY |
41.6170 TRY |
44.0310 TRY |
| 2025-03-27 |
49.2406 TRY |
1,402,746.2000 |
48.3170 TRY |
47.9320 TRY |
48.7410 TRY |
48.8280 TRY |
| 2025-03-26 |
50.4001 TRY |
1,716,238.4000 |
51.8820 TRY |
47.8670 TRY |
48.7840 TRY |
48.1860 TRY |
| 2025-03-25 |
51.1736 TRY |
2,086,075.5000 |
52.5130 TRY |
50.0210 TRY |
50.6460 TRY |
51.6900 TRY |
| 2025-03-24 |
50.6700 TRY |
3,098,405.5000 |
48.9550 TRY |
48.0000 TRY |
48.8330 TRY |
52.6120 TRY |
| 2025-03-23 |
50.2742 TRY |
2,081,638.8000 |
51.4760 TRY |
48.5480 TRY |
49.5730 TRY |
48.9890 TRY |
| 2025-03-22 |
50.9348 TRY |
2,343,893.3000 |
49.9090 TRY |
49.5150 TRY |
50.1690 TRY |
51.6260 TRY |
| 2025-03-21 |
52.0644 TRY |
2,111,827.5000 |
53.3750 TRY |
50.1190 TRY |
50.5930 TRY |
50.4910 TRY |
| 2025-03-20 |
51.9026 TRY |
3,359,147.2000 |
50.8920 TRY |
49.9000 TRY |
50.4810 TRY |
51.9000 TRY |
| 2025-03-19 |
49.9294 TRY |
4,198,986.5000 |
48.4800 TRY |
47.2580 TRY |
48.2410 TRY |
51.0520 TRY |
| 2025-03-18 |
49.5774 TRY |
2,176,735.4000 |
52.5070 TRY |
47.8460 TRY |
48.5770 TRY |
48.4780 TRY |
| 2025-03-17 |
51.3697 TRY |
3,182,818.6000 |
50.6450 TRY |
50.2920 TRY |
50.9680 TRY |
52.0110 TRY |
| 2025-03-16 |
51.7061 TRY |
3,348,358.8000 |
52.9580 TRY |
50.1450 TRY |
50.7800 TRY |
50.2650 TRY |