Market [unlinked] / TRY
Identifier on Binance: PORTOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
30.8655 TRY |
567,605.4900 |
30.3200 TRY |
29.7000 TRY |
30.4100 TRY |
30.4100 TRY |
| 2022-06-16 |
30.7418 TRY |
895,279.9500 |
31.9500 TRY |
29.5600 TRY |
30.2600 TRY |
30.0700 TRY |
| 2022-06-15 |
30.3453 TRY |
1,200,689.5900 |
31.5900 TRY |
29.0100 TRY |
30.1000 TRY |
31.6700 TRY |
| 2022-06-14 |
31.7803 TRY |
1,446,267.8200 |
30.0700 TRY |
28.0200 TRY |
29.1700 TRY |
31.6400 TRY |
| 2022-06-13 |
30.8940 TRY |
951,265.9300 |
31.3000 TRY |
27.7400 TRY |
29.0700 TRY |
29.2800 TRY |
| 2022-06-12 |
32.5152 TRY |
892,258.6000 |
35.4300 TRY |
30.1000 TRY |
30.9600 TRY |
31.6000 TRY |
| 2022-06-11 |
37.9568 TRY |
994,701.9700 |
39.6700 TRY |
35.1000 TRY |
35.8800 TRY |
35.1000 TRY |
| 2022-06-10 |
39.9630 TRY |
596,648.7200 |
40.1200 TRY |
38.7500 TRY |
39.3700 TRY |
39.6900 TRY |
| 2022-06-09 |
40.5738 TRY |
1,485,647.8700 |
39.5400 TRY |
39.0100 TRY |
39.6600 TRY |
39.9600 TRY |
| 2022-06-08 |
39.6002 TRY |
1,199,750.5000 |
38.2900 TRY |
38.1400 TRY |
38.4100 TRY |
39.6500 TRY |
| 2022-06-07 |
39.0257 TRY |
1,235,998.7100 |
38.8500 TRY |
37.5000 TRY |
38.2400 TRY |
38.3000 TRY |
| 2022-06-06 |
39.0419 TRY |
836,703.7300 |
39.0900 TRY |
38.2700 TRY |
38.7300 TRY |
38.7800 TRY |
| 2022-06-05 |
39.2512 TRY |
1,264,598.5900 |
37.8700 TRY |
37.6400 TRY |
37.9800 TRY |
39.1000 TRY |
| 2022-06-04 |
38.3122 TRY |
1,597,475.6200 |
37.1800 TRY |
36.8700 TRY |
37.3300 TRY |
37.8600 TRY |
| 2022-06-03 |
37.0945 TRY |
622,817.2100 |
37.5300 TRY |
36.0000 TRY |
36.5400 TRY |
37.2800 TRY |
| 2022-06-02 |
37.7014 TRY |
1,596,047.8400 |
36.7900 TRY |
36.2000 TRY |
36.6300 TRY |
37.6300 TRY |
| 2022-06-01 |
37.4284 TRY |
1,489,601.2000 |
36.8100 TRY |
34.6000 TRY |
36.4900 TRY |
36.8000 TRY |
| 2022-05-31 |
37.0996 TRY |
578,230.4800 |
37.6300 TRY |
36.4000 TRY |
36.9400 TRY |
36.8400 TRY |
| 2022-05-30 |
37.0915 TRY |
1,065,195.4100 |
36.4400 TRY |
36.2500 TRY |
36.5200 TRY |
37.6400 TRY |
| 2022-05-29 |
36.6008 TRY |
730,597.8200 |
37.5500 TRY |
35.8600 TRY |
36.3100 TRY |
36.4100 TRY |
| 2022-05-28 |
37.9328 TRY |
1,065,720.3000 |
37.6300 TRY |
36.7500 TRY |
37.2600 TRY |
37.8600 TRY |
| 2022-05-27 |
37.5429 TRY |
1,427,877.2000 |
38.1900 TRY |
35.0000 TRY |
36.1400 TRY |
37.1900 TRY |
| 2022-05-26 |
39.7178 TRY |
2,572,105.3900 |
41.4700 TRY |
34.6200 TRY |
36.7100 TRY |
38.7500 TRY |
| 2022-05-25 |
38.4280 TRY |
1,873,676.0700 |
35.8600 TRY |
35.3400 TRY |
35.6300 TRY |
39.5200 TRY |
| 2022-05-24 |
36.1873 TRY |
1,003,033.1400 |
35.9700 TRY |
34.6000 TRY |
35.6000 TRY |
35.7200 TRY |
| 2022-05-23 |
37.1557 TRY |
2,063,059.9800 |
34.8400 TRY |
34.3400 TRY |
34.9700 TRY |
35.9700 TRY |
| 2022-05-22 |
35.6713 TRY |
782,232.8600 |
37.0100 TRY |
34.5900 TRY |
35.0300 TRY |
34.8900 TRY |
| 2022-05-21 |
38.2724 TRY |
1,635,729.6700 |
39.5500 TRY |
36.0100 TRY |
37.0000 TRY |
37.0600 TRY |
| 2022-05-20 |
40.5874 TRY |
5,935,601.9800 |
32.9700 TRY |
32.0100 TRY |
32.7000 TRY |
40.8700 TRY |
| 2022-05-19 |
31.3637 TRY |
1,543,544.5100 |
30.9700 TRY |
28.5000 TRY |
29.6700 TRY |
32.8300 TRY |
| 2022-05-18 |
35.8713 TRY |
7,679,503.5000 |
26.9700 TRY |
26.8700 TRY |
27.7900 TRY |
32.5000 TRY |
| 2022-05-17 |
27.1013 TRY |
2,760,408.0600 |
22.0400 TRY |
22.0400 TRY |
22.4300 TRY |
27.3200 TRY |
| 2022-05-16 |
22.5858 TRY |
350,697.8300 |
23.8700 TRY |
21.8100 TRY |
22.1200 TRY |
22.1000 TRY |
| 2022-05-15 |
23.4686 TRY |
483,847.1100 |
23.8000 TRY |
22.5500 TRY |
23.2100 TRY |
23.8400 TRY |
| 2022-05-14 |
22.9736 TRY |
955,793.6900 |
23.4000 TRY |
21.5400 TRY |
22.4600 TRY |
23.7800 TRY |
| 2022-05-13 |
23.7955 TRY |
1,765,335.4900 |
16.8500 TRY |
16.3800 TRY |
17.2600 TRY |
23.3700 TRY |
| 2022-05-12 |
17.0601 TRY |
712,227.4900 |
18.8300 TRY |
12.8300 TRY |
16.6100 TRY |
16.6300 TRY |
| 2022-05-11 |
23.3533 TRY |
1,509,008.6400 |
31.6400 TRY |
17.8000 TRY |
18.9000 TRY |
18.4000 TRY |
| 2022-05-10 |
33.9691 TRY |
679,805.2100 |
32.2600 TRY |
30.3300 TRY |
31.7100 TRY |
31.7200 TRY |
| 2022-05-09 |
36.6980 TRY |
864,515.6900 |
40.3300 TRY |
32.8000 TRY |
34.2700 TRY |
33.3500 TRY |
| 2022-05-08 |
42.2056 TRY |
1,012,055.0000 |
42.1200 TRY |
38.1000 TRY |
40.9100 TRY |
40.3500 TRY |
| 2022-05-07 |
48.0515 TRY |
1,730,804.8600 |
48.3000 TRY |
38.0400 TRY |
42.6000 TRY |
42.4300 TRY |
| 2022-05-06 |
48.1222 TRY |
1,175,828.2000 |
47.0000 TRY |
46.0000 TRY |
46.6900 TRY |
48.2300 TRY |
| 2022-05-05 |
48.5410 TRY |
883,280.9200 |
49.9500 TRY |
45.3000 TRY |
47.3600 TRY |
47.1000 TRY |
| 2022-05-04 |
49.3952 TRY |
724,672.9500 |
48.5700 TRY |
48.0900 TRY |
48.6200 TRY |
49.6100 TRY |
| 2022-05-03 |
50.0590 TRY |
560,424.1400 |
50.3300 TRY |
48.1100 TRY |
48.5000 TRY |
48.3500 TRY |
| 2022-05-02 |
51.0655 TRY |
1,754,909.3800 |
50.2400 TRY |
49.3600 TRY |
50.2300 TRY |
50.4000 TRY |
| 2022-05-01 |
50.4008 TRY |
1,728,254.0900 |
50.5100 TRY |
48.0000 TRY |
49.5200 TRY |
50.1200 TRY |
| 2022-04-30 |
61.9457 TRY |
5,829,002.0600 |
60.0300 TRY |
48.0900 TRY |
51.8800 TRY |
49.7600 TRY |
| 2022-04-29 |
56.0565 TRY |
627,561.8300 |
56.6200 TRY |
53.4100 TRY |
55.0700 TRY |
57.3000 TRY |