Market [unlinked] / TRY
Identifier on Binance: THETRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
19.6650 TRY |
7,730,778.5000 |
16.9370 TRY |
16.6460 TRY |
16.8390 TRY |
19.7780 TRY |
| 2025-02-07 |
17.4028 TRY |
621,513.4000 |
16.3190 TRY |
16.2890 TRY |
16.5670 TRY |
16.9680 TRY |
| 2025-02-06 |
17.2817 TRY |
543,785.3000 |
18.1570 TRY |
16.1000 TRY |
16.3940 TRY |
16.4110 TRY |
| 2025-02-05 |
18.6888 TRY |
485,950.7000 |
18.4240 TRY |
18.0810 TRY |
18.2720 TRY |
18.2720 TRY |
| 2025-02-04 |
18.3674 TRY |
2,037,077.9000 |
19.4640 TRY |
17.5200 TRY |
18.0780 TRY |
18.0760 TRY |
| 2025-02-03 |
16.6091 TRY |
2,761,874.3000 |
17.8620 TRY |
13.5440 TRY |
15.2000 TRY |
19.3870 TRY |
| 2025-02-02 |
20.2153 TRY |
603,413.9000 |
22.2500 TRY |
18.1610 TRY |
18.9100 TRY |
18.4170 TRY |
| 2025-02-01 |
24.1467 TRY |
383,499.0000 |
25.3080 TRY |
22.5000 TRY |
22.9280 TRY |
22.5600 TRY |
| 2025-01-31 |
25.2264 TRY |
1,081,735.0000 |
24.8130 TRY |
24.4980 TRY |
24.5240 TRY |
25.0410 TRY |
| 2025-01-30 |
24.8249 TRY |
331,886.9000 |
23.4480 TRY |
23.4480 TRY |
23.5880 TRY |
24.8150 TRY |
| 2025-01-29 |
23.6208 TRY |
370,989.7000 |
23.1410 TRY |
22.7530 TRY |
23.1290 TRY |
23.8690 TRY |
| 2025-01-28 |
24.2849 TRY |
310,400.7000 |
24.9070 TRY |
23.1400 TRY |
23.5250 TRY |
23.1450 TRY |
| 2025-01-27 |
23.4157 TRY |
857,737.6000 |
26.7300 TRY |
21.8970 TRY |
22.5330 TRY |
24.8400 TRY |
| 2025-01-26 |
27.9684 TRY |
144,212.0000 |
27.5000 TRY |
27.3920 TRY |
27.5840 TRY |
27.5840 TRY |
| 2025-01-25 |
27.6566 TRY |
193,556.4000 |
27.4400 TRY |
26.5460 TRY |
27.3130 TRY |
27.6970 TRY |
| 2025-01-24 |
28.6446 TRY |
376,630.9000 |
29.1030 TRY |
27.4400 TRY |
27.7500 TRY |
27.5350 TRY |
| 2025-01-23 |
29.2107 TRY |
505,929.0000 |
29.9000 TRY |
28.2710 TRY |
28.8790 TRY |
29.2970 TRY |
| 2025-01-22 |
30.0506 TRY |
608,916.2000 |
29.7230 TRY |
29.4200 TRY |
29.6640 TRY |
29.8890 TRY |
| 2025-01-21 |
29.0481 TRY |
592,808.9000 |
28.5320 TRY |
27.0000 TRY |
27.7630 TRY |
29.7040 TRY |
| 2025-01-20 |
28.8811 TRY |
1,892,781.8000 |
30.8000 TRY |
26.7610 TRY |
28.6120 TRY |
28.6460 TRY |
| 2025-01-19 |
34.1342 TRY |
1,585,676.4000 |
36.0260 TRY |
30.1100 TRY |
31.3040 TRY |
31.2420 TRY |
| 2025-01-18 |
37.0079 TRY |
759,475.5000 |
40.0540 TRY |
35.2340 TRY |
35.7270 TRY |
35.8680 TRY |
| 2025-01-17 |
39.8867 TRY |
615,938.0000 |
38.3640 TRY |
38.3640 TRY |
38.8050 TRY |
40.2060 TRY |
| 2025-01-16 |
38.8372 TRY |
601,696.5000 |
40.3640 TRY |
37.4670 TRY |
38.4500 TRY |
38.1000 TRY |
| 2025-01-15 |
38.4301 TRY |
949,916.7000 |
38.1950 TRY |
36.1530 TRY |
36.5730 TRY |
40.3030 TRY |
| 2025-01-14 |
37.6585 TRY |
589,890.4000 |
36.9600 TRY |
36.6490 TRY |
37.2950 TRY |
37.6500 TRY |
| 2025-01-13 |
35.4222 TRY |
1,327,241.4000 |
39.7250 TRY |
33.5360 TRY |
34.9530 TRY |
36.1920 TRY |
| 2025-01-12 |
40.4206 TRY |
504,337.0000 |
41.1520 TRY |
38.8480 TRY |
39.8340 TRY |
39.1900 TRY |
| 2025-01-11 |
41.5764 TRY |
667,140.3000 |
42.2170 TRY |
40.7500 TRY |
41.0510 TRY |
41.4670 TRY |
| 2025-01-10 |
42.2784 TRY |
1,226,495.0000 |
41.5650 TRY |
40.5000 TRY |
41.2170 TRY |
42.0380 TRY |
| 2025-01-09 |
41.9730 TRY |
971,214.0000 |
43.8130 TRY |
40.2750 TRY |
41.2180 TRY |
40.9070 TRY |
| 2025-01-08 |
44.2997 TRY |
1,944,499.0000 |
45.7210 TRY |
40.8190 TRY |
43.5160 TRY |
43.9130 TRY |
| 2025-01-07 |
49.7538 TRY |
2,268,588.6000 |
55.2590 TRY |
44.7410 TRY |
45.9330 TRY |
45.6710 TRY |
| 2025-01-06 |
55.5516 TRY |
917,313.1000 |
56.7530 TRY |
54.2000 TRY |
54.8370 TRY |
54.9990 TRY |
| 2025-01-05 |
56.1198 TRY |
2,123,146.5000 |
53.8930 TRY |
53.3240 TRY |
54.1170 TRY |
57.2140 TRY |
| 2025-01-04 |
54.2514 TRY |
1,585,127.0000 |
55.2000 TRY |
53.1790 TRY |
53.9450 TRY |
53.8120 TRY |
| 2025-01-03 |
54.0665 TRY |
2,719,681.2000 |
57.0800 TRY |
51.8660 TRY |
53.1160 TRY |
54.8700 TRY |
| 2025-01-02 |
57.1256 TRY |
2,790,953.1000 |
57.0920 TRY |
55.4200 TRY |
56.5530 TRY |
56.8790 TRY |
| 2025-01-01 |
57.6929 TRY |
2,346,919.9000 |
59.7360 TRY |
55.4000 TRY |
56.2760 TRY |
56.5450 TRY |
| 2024-12-31 |
58.6397 TRY |
6,578,537.3000 |
52.2760 TRY |
50.2080 TRY |
51.1280 TRY |
60.5540 TRY |
| 2024-12-30 |
55.2328 TRY |
3,402,967.9000 |
58.6940 TRY |
51.3140 TRY |
52.3940 TRY |
52.1980 TRY |
| 2024-12-29 |
59.7472 TRY |
12,351,640.8000 |
51.2830 TRY |
50.8780 TRY |
52.0750 TRY |
59.3050 TRY |
| 2024-12-28 |
48.6464 TRY |
1,380,294.4000 |
49.2500 TRY |
47.0780 TRY |
47.9670 TRY |
50.8540 TRY |
| 2024-12-27 |
53.0323 TRY |
6,279,306.9000 |
48.5870 TRY |
48.5870 TRY |
49.5550 TRY |
49.1860 TRY |
| 2024-12-26 |
49.0245 TRY |
5,432,498.8000 |
46.8190 TRY |
42.9480 TRY |
43.8870 TRY |
47.8550 TRY |
| 2024-12-25 |
47.8644 TRY |
763,211.2000 |
48.9610 TRY |
46.0900 TRY |
46.6870 TRY |
46.5340 TRY |
| 2024-12-24 |
47.7120 TRY |
1,542,202.8000 |
46.1140 TRY |
44.4570 TRY |
45.5900 TRY |
48.6830 TRY |
| 2024-12-23 |
43.9014 TRY |
969,665.0000 |
42.9560 TRY |
41.4770 TRY |
42.7970 TRY |
44.2820 TRY |
| 2024-12-22 |
43.6117 TRY |
833,565.8000 |
42.8350 TRY |
41.3450 TRY |
42.2180 TRY |
43.2520 TRY |
| 2024-12-21 |
45.4381 TRY |
1,466,125.4000 |
45.0980 TRY |
41.8380 TRY |
42.8560 TRY |
42.6240 TRY |