Market [unlinked] / TRY
Identifier on Binance: METRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
64.3408 TRY |
9,959,395.5600 |
45.3800 TRY |
44.9900 TRY |
45.5000 TRY |
65.8900 TRY |
| 2025-02-07 |
46.6537 TRY |
39,692.3000 |
45.1200 TRY |
43.9200 TRY |
44.5000 TRY |
45.4500 TRY |
| 2025-02-06 |
46.7324 TRY |
61,367.4800 |
48.7500 TRY |
44.5500 TRY |
45.3100 TRY |
45.2300 TRY |
| 2025-02-05 |
49.5278 TRY |
70,054.5700 |
49.9500 TRY |
48.3400 TRY |
48.7400 TRY |
48.4400 TRY |
| 2025-02-04 |
49.8493 TRY |
64,149.9900 |
53.7200 TRY |
47.1900 TRY |
48.1400 TRY |
48.6600 TRY |
| 2025-02-03 |
45.7409 TRY |
253,359.3500 |
51.7200 TRY |
39.0000 TRY |
44.4200 TRY |
53.8300 TRY |
| 2025-02-02 |
56.3651 TRY |
94,562.9100 |
61.7300 TRY |
51.8000 TRY |
53.6500 TRY |
52.7300 TRY |
| 2025-02-01 |
67.5182 TRY |
113,622.0300 |
68.7600 TRY |
61.8100 TRY |
62.6600 TRY |
62.4400 TRY |
| 2025-01-31 |
71.0996 TRY |
160,944.3400 |
68.7800 TRY |
68.7000 TRY |
69.1300 TRY |
68.7000 TRY |
| 2025-01-30 |
69.6787 TRY |
72,783.6600 |
64.8900 TRY |
64.5400 TRY |
66.0700 TRY |
69.2300 TRY |
| 2025-01-29 |
65.3743 TRY |
38,747.2600 |
62.8700 TRY |
62.3000 TRY |
62.8700 TRY |
65.7600 TRY |
| 2025-01-28 |
67.6676 TRY |
106,239.3800 |
67.9000 TRY |
63.4200 TRY |
64.8200 TRY |
63.4200 TRY |
| 2025-01-27 |
65.1223 TRY |
142,852.2300 |
69.0600 TRY |
61.3900 TRY |
62.7200 TRY |
67.8500 TRY |
| 2025-01-26 |
72.4934 TRY |
38,635.8100 |
71.3100 TRY |
70.8000 TRY |
71.0400 TRY |
70.9600 TRY |
| 2025-01-25 |
70.8382 TRY |
42,155.3800 |
70.5000 TRY |
69.0300 TRY |
69.7500 TRY |
71.7600 TRY |
| 2025-01-24 |
73.3997 TRY |
65,746.6700 |
74.7200 TRY |
69.4300 TRY |
70.8200 TRY |
70.9200 TRY |
| 2025-01-23 |
75.2880 TRY |
328,535.6800 |
72.8900 TRY |
71.9000 TRY |
73.3900 TRY |
75.0800 TRY |
| 2025-01-22 |
74.2625 TRY |
73,798.6900 |
74.4700 TRY |
72.7800 TRY |
73.6100 TRY |
73.5500 TRY |
| 2025-01-21 |
73.5981 TRY |
86,310.8700 |
73.7000 TRY |
69.4000 TRY |
70.5200 TRY |
74.7600 TRY |
| 2025-01-20 |
73.9615 TRY |
212,909.2200 |
75.4900 TRY |
71.3400 TRY |
73.1100 TRY |
74.0300 TRY |
| 2025-01-19 |
81.6174 TRY |
285,579.1500 |
88.4300 TRY |
75.2200 TRY |
76.8600 TRY |
76.8600 TRY |
| 2025-01-18 |
90.3357 TRY |
186,153.5800 |
94.8000 TRY |
86.4700 TRY |
87.4100 TRY |
87.7400 TRY |
| 2025-01-17 |
93.9902 TRY |
185,313.4900 |
91.3600 TRY |
91.1800 TRY |
91.8000 TRY |
94.9100 TRY |
| 2025-01-16 |
93.0182 TRY |
178,448.2800 |
95.1600 TRY |
90.0300 TRY |
91.7100 TRY |
90.7400 TRY |
| 2025-01-15 |
92.7513 TRY |
211,251.5400 |
92.3500 TRY |
88.2800 TRY |
89.1700 TRY |
95.3400 TRY |
| 2025-01-14 |
91.7288 TRY |
159,368.9300 |
89.6600 TRY |
89.4500 TRY |
91.3600 TRY |
91.6900 TRY |
| 2025-01-13 |
88.0030 TRY |
235,762.1300 |
95.7300 TRY |
83.1000 TRY |
85.5200 TRY |
89.4000 TRY |
| 2025-01-12 |
96.9122 TRY |
145,484.1600 |
98.7400 TRY |
94.5800 TRY |
95.6800 TRY |
94.8500 TRY |
| 2025-01-11 |
99.1091 TRY |
245,531.7000 |
98.8600 TRY |
96.6800 TRY |
97.3300 TRY |
99.5300 TRY |
| 2025-01-10 |
98.0040 TRY |
169,627.6500 |
94.7300 TRY |
94.2400 TRY |
96.8400 TRY |
98.7800 TRY |
| 2025-01-09 |
95.8205 TRY |
178,048.6600 |
100.1600 TRY |
91.9100 TRY |
94.1200 TRY |
94.4800 TRY |
| 2025-01-08 |
100.2334 TRY |
225,216.3500 |
107.3900 TRY |
94.1300 TRY |
98.0600 TRY |
100.0700 TRY |
| 2025-01-07 |
112.9446 TRY |
228,366.2200 |
119.0000 TRY |
106.3400 TRY |
107.7400 TRY |
107.0500 TRY |
| 2025-01-06 |
119.6038 TRY |
191,255.6000 |
122.0200 TRY |
117.5500 TRY |
118.9900 TRY |
118.4400 TRY |
| 2025-01-05 |
119.8184 TRY |
403,620.7100 |
118.7000 TRY |
116.1200 TRY |
117.2100 TRY |
122.0400 TRY |
| 2025-01-04 |
120.2863 TRY |
408,298.6300 |
119.0000 TRY |
116.0900 TRY |
118.0600 TRY |
118.7800 TRY |
| 2025-01-03 |
114.8768 TRY |
546,541.0600 |
113.9800 TRY |
109.7100 TRY |
111.2200 TRY |
118.1200 TRY |
| 2025-01-02 |
113.1788 TRY |
837,484.4700 |
112.5300 TRY |
109.8800 TRY |
112.5400 TRY |
113.1800 TRY |
| 2025-01-01 |
108.9389 TRY |
570,093.9500 |
110.2000 TRY |
105.0000 TRY |
106.9800 TRY |
111.5400 TRY |
| 2024-12-31 |
110.4899 TRY |
571,557.4500 |
112.6100 TRY |
106.2000 TRY |
107.5700 TRY |
110.3500 TRY |
| 2024-12-30 |
115.6405 TRY |
1,008,915.5200 |
120.6600 TRY |
110.7100 TRY |
112.7600 TRY |
112.2100 TRY |
| 2024-12-29 |
125.6690 TRY |
1,562,186.0000 |
123.4700 TRY |
118.1600 TRY |
121.2000 TRY |
119.0400 TRY |
| 2024-12-28 |
127.4644 TRY |
1,226,656.1800 |
142.0900 TRY |
122.2900 TRY |
124.9800 TRY |
125.1800 TRY |
| 2024-12-27 |
139.4305 TRY |
3,434,180.0800 |
138.9200 TRY |
128.5800 TRY |
132.5800 TRY |
141.8600 TRY |
| 2024-12-26 |
135.3876 TRY |
4,738,913.0300 |
122.4600 TRY |
117.4000 TRY |
119.6300 TRY |
137.2200 TRY |
| 2024-12-25 |
122.7850 TRY |
2,573,761.9200 |
112.2700 TRY |
110.8100 TRY |
116.8600 TRY |
120.8100 TRY |
| 2024-12-24 |
108.3528 TRY |
1,073,138.4200 |
109.1600 TRY |
103.1700 TRY |
104.5800 TRY |
111.7500 TRY |
| 2024-12-23 |
102.9836 TRY |
527,635.7300 |
110.0800 TRY |
99.9800 TRY |
101.3200 TRY |
101.0700 TRY |
| 2024-12-22 |
109.2467 TRY |
757,913.2400 |
111.2000 TRY |
105.0000 TRY |
107.7000 TRY |
108.9900 TRY |
| 2024-12-21 |
119.5324 TRY |
2,305,555.4800 |
123.8400 TRY |
109.2400 TRY |
111.8000 TRY |
110.5800 TRY |