Market [unlinked] / TRY
Identifier on Binance: STRAXTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
48.9791 TRY |
43,305.0000 |
47.8800 TRY |
46.4400 TRY |
48.7600 TRY |
47.3900 TRY |
| 2024-03-19 |
45.6504 TRY |
144,012.5000 |
49.3800 TRY |
9.0000 TRY |
44.2400 TRY |
47.3200 TRY |
| 2024-03-18 |
49.0832 TRY |
536,831.3000 |
46.4200 TRY |
46.2900 TRY |
48.3700 TRY |
48.8800 TRY |
| 2024-03-17 |
46.3567 TRY |
64,273.8000 |
45.7900 TRY |
42.7000 TRY |
43.6900 TRY |
46.7100 TRY |
| 2024-03-16 |
47.1914 TRY |
39,652.4000 |
48.1800 TRY |
44.5600 TRY |
45.2500 TRY |
44.8700 TRY |
| 2024-03-15 |
47.8856 TRY |
440,606.2000 |
50.8200 TRY |
43.1200 TRY |
46.8300 TRY |
47.8300 TRY |
| 2024-03-14 |
51.0176 TRY |
102,950.3000 |
53.0000 TRY |
47.2600 TRY |
49.5100 TRY |
50.8800 TRY |
| 2024-03-13 |
52.3582 TRY |
69,815.0000 |
52.3400 TRY |
50.7600 TRY |
51.3600 TRY |
53.5300 TRY |
| 2024-03-12 |
51.3635 TRY |
138,773.4000 |
52.8500 TRY |
46.9900 TRY |
50.8200 TRY |
52.0700 TRY |
| 2024-03-11 |
51.7866 TRY |
77,110.4000 |
50.4400 TRY |
47.0000 TRY |
51.1300 TRY |
53.2000 TRY |
| 2024-03-10 |
50.3650 TRY |
45,088.7000 |
51.2300 TRY |
48.8600 TRY |
50.0100 TRY |
50.0900 TRY |
| 2024-03-09 |
50.9375 TRY |
85,600.4000 |
50.6100 TRY |
49.7500 TRY |
50.1700 TRY |
51.2300 TRY |
| 2024-03-08 |
51.6612 TRY |
261,986.6000 |
50.8100 TRY |
40.0000 TRY |
49.8200 TRY |
50.8200 TRY |
| 2024-03-07 |
51.1374 TRY |
55,801.9000 |
51.8500 TRY |
49.9200 TRY |
50.5600 TRY |
50.9600 TRY |
| 2024-03-06 |
53.4761 TRY |
315,900.4000 |
51.3300 TRY |
49.8000 TRY |
51.2900 TRY |
52.0000 TRY |
| 2024-03-05 |
50.5405 TRY |
280,203.9000 |
48.7900 TRY |
43.0100 TRY |
46.8900 TRY |
52.5300 TRY |
| 2024-03-04 |
48.0818 TRY |
139,398.7000 |
48.1000 TRY |
45.5400 TRY |
46.7300 TRY |
48.8500 TRY |
| 2024-03-03 |
48.2709 TRY |
686,056.6000 |
42.7500 TRY |
40.8500 TRY |
46.8700 TRY |
48.1700 TRY |
| 2024-03-02 |
42.1456 TRY |
76,178.6000 |
43.5700 TRY |
41.2100 TRY |
41.7300 TRY |
42.9400 TRY |
| 2024-03-01 |
42.4971 TRY |
597,058.7000 |
41.8100 TRY |
40.6400 TRY |
42.3000 TRY |
44.0100 TRY |
| 2024-02-29 |
40.8453 TRY |
1,296,274.3000 |
35.4100 TRY |
34.8400 TRY |
35.1800 TRY |
39.4300 TRY |
| 2024-02-28 |
34.8188 TRY |
104,156.2000 |
35.1700 TRY |
32.0000 TRY |
33.9900 TRY |
35.8800 TRY |
| 2024-02-27 |
35.2070 TRY |
154,069.7000 |
35.9900 TRY |
34.5400 TRY |
34.8400 TRY |
35.2100 TRY |
| 2024-02-26 |
35.8744 TRY |
110,250.2000 |
35.0100 TRY |
34.3000 TRY |
35.3600 TRY |
35.8200 TRY |
| 2024-02-25 |
35.0409 TRY |
538,157.9000 |
33.4300 TRY |
32.7300 TRY |
33.3900 TRY |
35.3000 TRY |
| 2024-02-24 |
31.5311 TRY |
22,922.0000 |
31.5700 TRY |
30.8600 TRY |
31.2800 TRY |
31.8700 TRY |
| 2024-02-23 |
31.1382 TRY |
51,631.8000 |
31.5100 TRY |
30.3400 TRY |
30.8500 TRY |
31.5200 TRY |
| 2024-02-22 |
31.6356 TRY |
42,888.7000 |
32.1000 TRY |
30.9800 TRY |
31.2600 TRY |
31.4800 TRY |
| 2024-02-21 |
31.5964 TRY |
53,398.2000 |
33.0400 TRY |
30.8300 TRY |
31.1900 TRY |
32.0200 TRY |
| 2024-02-20 |
33.1245 TRY |
120,978.2000 |
32.3800 TRY |
31.6100 TRY |
32.2000 TRY |
33.1000 TRY |
| 2024-02-19 |
32.1396 TRY |
63,273.6000 |
32.0300 TRY |
31.6300 TRY |
31.9200 TRY |
32.6700 TRY |
| 2024-02-18 |
31.9329 TRY |
66,358.5000 |
31.7100 TRY |
31.1100 TRY |
31.2800 TRY |
32.1500 TRY |
| 2024-02-17 |
31.6715 TRY |
65,034.6000 |
32.7100 TRY |
30.7300 TRY |
31.2900 TRY |
31.6500 TRY |
| 2024-02-16 |
32.2263 TRY |
523,343.0000 |
30.2200 TRY |
30.1800 TRY |
30.4100 TRY |
32.9300 TRY |
| 2024-02-15 |
30.0370 TRY |
137,362.4000 |
29.3100 TRY |
28.9800 TRY |
29.1800 TRY |
30.1800 TRY |
| 2024-02-14 |
29.0615 TRY |
89,388.6000 |
28.6900 TRY |
28.4800 TRY |
28.5500 TRY |
29.2600 TRY |
| 2024-02-13 |
28.7103 TRY |
99,324.3000 |
29.2400 TRY |
27.9900 TRY |
28.5500 TRY |
28.7700 TRY |
| 2024-02-12 |
28.5385 TRY |
174,228.4000 |
28.9400 TRY |
27.8700 TRY |
28.1400 TRY |
29.1200 TRY |
| 2024-02-11 |
28.7531 TRY |
251,580.0000 |
27.8600 TRY |
27.6900 TRY |
27.8800 TRY |
29.3900 TRY |
| 2024-02-10 |
27.8261 TRY |
70,757.7000 |
28.1200 TRY |
27.5700 TRY |
27.6100 TRY |
28.0300 TRY |
| 2024-02-09 |
27.7647 TRY |
94,816.4000 |
27.4400 TRY |
27.2900 TRY |
27.4600 TRY |
28.1500 TRY |
| 2024-02-08 |
27.5854 TRY |
103,439.0000 |
27.7100 TRY |
27.1600 TRY |
27.2200 TRY |
27.4300 TRY |
| 2024-02-07 |
27.3893 TRY |
129,463.7000 |
26.5100 TRY |
26.5100 TRY |
27.0000 TRY |
27.5900 TRY |
| 2024-02-06 |
27.0245 TRY |
199,735.5000 |
26.1300 TRY |
25.9600 TRY |
26.1300 TRY |
26.6200 TRY |
| 2024-02-05 |
26.1821 TRY |
70,482.2000 |
25.9400 TRY |
25.3000 TRY |
25.5900 TRY |
26.0700 TRY |
| 2024-02-04 |
26.1735 TRY |
70,678.6000 |
26.4200 TRY |
25.9000 TRY |
26.0500 TRY |
26.0500 TRY |
| 2024-02-03 |
26.5432 TRY |
27,029.9000 |
26.9100 TRY |
26.3000 TRY |
26.4700 TRY |
26.4400 TRY |
| 2024-02-02 |
26.8024 TRY |
148,234.8000 |
25.7500 TRY |
25.6900 TRY |
25.8300 TRY |
26.8700 TRY |
| 2024-02-01 |
25.4541 TRY |
44,609.7000 |
25.8000 TRY |
24.7400 TRY |
25.0800 TRY |
25.7700 TRY |
| 2024-01-31 |
26.1956 TRY |
113,984.4000 |
27.2300 TRY |
25.4600 TRY |
25.7400 TRY |
25.7400 TRY |