Advertisement
Geçmiş Veri
ETHUSD - Ethereum / US Dollar
3570.1
-4.97% -17737.0 pips
3570.1
-4.97% -17737.0 pips
Lütfen verilerin her zaman dilimi başına yaklaşık 1000 veri noktası geri gittiğini unutmayın.
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Jul 23, 2025 00:00 | 3747.47 | 3765.9 | 3544.21 | 3570.1 | -17737.0 | -4.97% |
| Jul 22, 2025 00:00 | 3764.17 | 3801.63 | 3617.47 | 3750.58 | -1359.0 | -0.36% |
| Jul 21, 2025 00:00 | 3759 | 3860.8 | 3701.5 | 3762.27 | +327.0 | +0.09% |
| Jul 20, 2025 00:00 | 3596.18 | 3825.7 | 3580.2 | 3760.48 | +16430.0 | +4.37% |
| Jul 19, 2025 00:00 | 3549.18 | 3610.85 | 3508.66 | 3593.6 | +4442.0 | +1.24% |
| Jul 18, 2025 00:00 | 3479.34 | 3677.4 | 3461.4 | 3548.62 | +6928.0 | +1.95% |
| Jul 17, 2025 00:00 | 3372.46 | 3526.8 | 3311.01 | 3475.8 | +10334.0 | +2.97% |
| Jul 16, 2025 00:00 | 3138.79 | 3425.89 | 3101.25 | 3371.43 | +23264.0 | +6.90% |
| Jul 15, 2025 00:00 | 3014.29 | 3146 | 2927.2 | 3140.62 | +12633.0 | +4.02% |
| Jul 14, 2025 00:00 | 2973.48 | 3083.52 | 2961.2 | 3014.46 | +4098.0 | +1.36% |
| Jul 13, 2025 00:00 | 2942.64 | 3022 | 2933.5 | 2973.38 | +3074.0 | +1.03% |
| Jul 12, 2025 00:00 | 2959.22 | 2981.01 | 2900.3 | 2943.5 | -1572.0 | -0.53% |
| Jul 11, 2025 00:00 | 2951.1 | 3040.8 | 2913.58 | 2959.48 | +838.0 | +0.28% |
| Jul 10, 2025 00:00 | 2769.83 | 3001.9 | 2756.22 | 2954.82 | +18499.0 | +6.26% |
| Jul 09, 2025 00:00 | 2616.35 | 2798.0 | 2590.47 | 2769.97 | +15362.0 | +5.55% |
| Jul 08, 2025 00:00 | 2542.39 | 2630.0 | 2523.58 | 2615.39 | +7300.0 | +2.79% |
| Jul 07, 2025 00:00 | 2572.17 | 2593.4 | 2512.76 | 2542.9 | -2927.0 | -1.15% |
| Jul 06, 2025 00:00 | 2516.99 | 2608.8 | 2504.2 | 2570.98 | +5399.0 | +2.10% |
| Jul 05, 2025 00:00 | 2508.0 | 2532.8 | 2488.4 | 2516.93 | +893.0 | +0.35% |
| Jul 04, 2025 00:00 | 2591.36 | 2605.9 | 2475.0 | 2508.31 | -8305.0 | -3.31% |
| Jul 03, 2025 00:00 | 2570.5 | 2639.5 | 2557.21 | 2591.81 | +2131.0 | +0.82% |
| Jul 02, 2025 00:00 | 2405.41 | 2621.2 | 2372.62 | 2570.74 | +16533.0 | +6.43% |
| Jul 01, 2025 00:00 | 2486.16 | 2502.5 | 2385.1 | 2406.09 | -8007.0 | -3.33% |
| Jun 30, 2025 00:00 | 2500.7 | 2524.85 | 2432.6 | 2487.96 | -1274.0 | -0.51% |
| Jun 29, 2025 00:00 | 2437.08 | 2526.27 | 2412.31 | 2500.77 | +6369.0 | +2.55% |
| Jun 28, 2025 00:00 | 2424.1 | 2448.97 | 2405.8 | 2437.21 | +1311.0 | +0.54% |
| Jun 27, 2025 00:00 | 2418.79 | 2465.8 | 2380.39 | 2424.24 | +545.0 | +0.22% |
| Jun 26, 2025 00:00 | 2420.3 | 2521.67 | 2394.91 | 2417.16 | -314.0 | -0.13% |
| Jun 25, 2025 00:00 | 2449.74 | 2470.19 | 2389.5 | 2420.07 | -2967.0 | -1.23% |
| Jun 24, 2025 00:00 | 2412.81 | 2483.38 | 2377.05 | 2448.74 | +3593.0 | +1.47% |
| Jun 23, 2025 00:00 | 2228.46 | 2442.18 | 2189.11 | 2419.0 | +19054.0 | +7.88% |
| Jun 22, 2025 00:00 | 2297.26 | 2315.5 | 2113.0 | 2228.59 | -6867.0 | -3.08% |
| Jun 21, 2025 00:00 | 2407.2 | 2450.5 | 2215.19 | 2297.36 | -10984.0 | -4.78% |
| Jun 20, 2025 00:00 | 2521.43 | 2570.4 | 2366.7 | 2408.3 | -11313.0 | -4.70% |
| Jun 19, 2025 00:00 | 2525.49 | 2549.9 | 2485.37 | 2521.67 | -382.0 | -0.15% |
| Jun 18, 2025 00:00 | 2510.11 | 2550.0 | 2466.05 | 2524.94 | +1483.0 | +0.59% |
| Jun 17, 2025 00:00 | 2545.53 | 2619.44 | 2436.4 | 2510.47 | -3506.0 | -1.40% |
| Jun 16, 2025 00:00 | 2547.47 | 2682.2 | 2515.23 | 2541.11 | -636.0 | -0.25% |
| Jun 15, 2025 00:00 | 2531.98 | 2562.2 | 2489.9 | 2546.99 | +1501.0 | +0.59% |
| Jun 14, 2025 00:00 | 2580.25 | 2580.86 | 2489.95 | 2532.88 | -4737.0 | -1.87% |
| Jun 13, 2025 00:00 | 2643.81 | 2646.79 | 2439.17 | 2580.31 | -6350.0 | -2.46% |
| Jun 12, 2025 00:00 | 2772.39 | 2785.93 | 2615.0 | 2651.6 | -12079.0 | -4.56% |
| Jun 11, 2025 00:00 | 2816.69 | 2880.51 | 2743.0 | 2773.88 | -4281.0 | -1.54% |
| Jun 10, 2025 00:00 | 2681.06 | 2827.5 | 2655.1 | 2809.9 | +12884.0 | +4.59% |
| Jun 09, 2025 00:00 | 2511.12 | 2696.49 | 2479.0 | 2681.3 | +17018.0 | +6.35% |
| Jun 08, 2025 00:00 | 2525.54 | 2549.6 | 2492.7 | 2511.12 | -1442.0 | -0.57% |
| Jun 07, 2025 00:00 | 2478.38 | 2546.1 | 2457.88 | 2525.28 | +4690.0 | +1.86% |
| Jun 06, 2025 00:00 | 2416.64 | 2533.09 | 2384.0 | 2477.17 | +6053.0 | +2.44% |
| Jun 05, 2025 00:00 | 2609.19 | 2643.0 | 2391.8 | 2415.84 | -19335.0 | -8.00% |
| Jun 04, 2025 00:00 | 2595.03 | 2681.0 | 2582.4 | 2609.05 | +1402.0 | +0.54% |
| Jun 03, 2025 00:00 | 2608.14 | 2657.74 | 2574.2 | 2593.57 | -1457.0 | -0.56% |
| Jun 02, 2025 00:00 | 2540.63 | 2616.87 | 2476.05 | 2607.38 | +6675.0 | +2.56% |
| Jun 01, 2025 00:00 | 2529.31 | 2550.0 | 2464.5 | 2536.85 | +754.0 | +0.30% |
| May 31, 2025 00:00 | 2531.92 | 2551.8 | 2476.84 | 2529.05 | -287.0 | -0.11% |
| May 30, 2025 00:00 | 2631.27 | 2649.91 | 2507.8 | 2530.74 | -10053.0 | -3.97% |
| May 29, 2025 00:00 | 2682.4 | 2789.5 | 2618.4 | 2633.4 | -4900.0 | -1.86% |
| May 28, 2025 00:00 | 2662.18 | 2690.33 | 2606.9 | 2682.28 | +2010.0 | +0.75% |
| May 27, 2025 00:00 | 2563.64 | 2713.8 | 2510.54 | 2662.24 | +9860.0 | +3.70% |
| May 26, 2025 00:00 | 2552.44 | 2602.5 | 2526.0 | 2564.4 | +1196.0 | +0.47% |
| May 25, 2025 00:00 | 2531.34 | 2555.5 | 2458.3 | 2549.1 | +1776.0 | +0.70% |
| May 24, 2025 00:00 | 2526.82 | 2577.57 | 2513.1 | 2530.7 | +388.0 | +0.15% |
| May 23, 2025 00:00 | 2665.59 | 2734.04 | 2498.9 | 2526.27 | -13932.0 | -5.51% |
| May 22, 2025 00:00 | 2552.12 | 2692.99 | 2545.4 | 2666.58 | +11446.0 | +4.29% |
| May 21, 2025 00:00 | 2524.82 | 2617.15 | 2442.69 | 2552.9 | +2808.0 | +1.10% |
| May 20, 2025 00:00 | 2528.75 | 2588.58 | 2442.4 | 2524.86 | -389.0 | -0.15% |
| May 19, 2025 00:00 | 2498.63 | 2547.73 | 2349.5 | 2529.18 | +3055.0 | +1.21% |
| May 18, 2025 00:00 | 2475.75 | 2588.25 | 2308.0 | 2499.95 | +2420.0 | +0.97% |
| May 17, 2025 00:00 | 2537.9 | 2539.48 | 2446.49 | 2475.89 | -6201.0 | -2.50% |
| May 16, 2025 00:00 | 2548.66 | 2649.0 | 2528.8 | 2536.07 | -1259.0 | -0.50% |
| May 15, 2025 00:00 | 2610.47 | 2647.1 | 2473.8 | 2548.35 | -6212.0 | -2.44% |
| May 14, 2025 00:00 | 2680.2 | 2725.0 | 2547.75 | 2610.08 | -7012.0 | -2.69% |
| May 13, 2025 00:00 | 2495.41 | 2739.05 | 2415.65 | 2680.85 | +18544.0 | +6.92% |
| May 12, 2025 00:00 | 2515.12 | 2625.0 | 2407.41 | 2497.33 | -1779.0 | -0.71% |
| May 11, 2025 00:00 | 2583.09 | 2609.0 | 2434.8 | 2511.6 | -7149.0 | -2.85% |
| May 10, 2025 00:00 | 2345.61 | 2600.6 | 2317.73 | 2582.61 | +23700.0 | +9.18% |
| May 09, 2025 00:00 | 2208.06 | 2490.66 | 2184.39 | 2346.08 | +13802.0 | +5.88% |
| May 08, 2025 00:00 | 1811.43 | 2231.2 | 1808.61 | 2204.68 | +39325.0 | +17.84% |
| May 07, 2025 00:00 | 1817.06 | 1854.2 | 1787.01 | 1811.67 | -539.0 | -0.30% |
| May 06, 2025 00:00 | 1820.2 | 1824.4 | 1751.45 | 1814.99 | -521.0 | -0.29% |
| May 05, 2025 00:00 | 1808.95 | 1836.5 | 1781.7 | 1819.86 | +1091.0 | +0.60% |
| May 04, 2025 00:00 | 1833.83 | 1852.9 | 1803.01 | 1808.8 | -2503.0 | -1.38% |
| May 03, 2025 00:00 | 1843.01 | 1850.5 | 1810.38 | 1833.69 | -932.0 | -0.51% |
| May 02, 2025 00:00 | 1838.73 | 1871.95 | 1813.43 | 1843.02 | +429.0 | +0.23% |
| May 01, 2025 00:00 | 1793.87 | 1874.48 | 1792.67 | 1838.92 | +4505.0 | +2.45% |
| Apr 30, 2025 00:00 | 1798.2 | 1817.43 | 1732.44 | 1794.18 | -402.0 | -0.22% |
| Apr 29, 2025 00:00 | 1799.56 | 1844.1 | 1780.6 | 1799.33 | -23.0 | -0.01% |
| Apr 28, 2025 00:00 | 1791.89 | 1829.0 | 1744.9 | 1798.9 | +701.0 | +0.39% |
| Apr 27, 2025 00:00 | 1821.8 | 1857.85 | 1782.9 | 1791.97 | -2983.0 | -1.66% |
| Apr 26, 2025 00:00 | 1785.8 | 1842.9 | 1779.84 | 1821.26 | +3546.0 | +1.95% |
| Apr 25, 2025 00:00 | 1770.42 | 1828.9 | 1740.0 | 1786.76 | +1634.0 | +0.91% |
| Apr 24, 2025 00:00 | 1796.05 | 1803.33 | 1723.01 | 1769.97 | -2608.0 | -1.47% |
| Apr 23, 2025 00:00 | 1755.5 | 1835.74 | 1744.0 | 1796.24 | +4074.0 | +2.27% |
| Apr 22, 2025 00:00 | 1580.07 | 1778.92 | 1536.0 | 1756.69 | +17662.0 | +10.05% |
| Apr 21, 2025 00:00 | 1587.42 | 1658.55 | 1563.0 | 1580.08 | -734.0 | -0.46% |
| Apr 20, 2025 00:00 | 1612.97 | 1619.14 | 1562.9 | 1587.42 | -2555.0 | -1.61% |
| Apr 19, 2025 00:00 | 1588.34 | 1630.98 | 1584.5 | 1612.69 | +2435.0 | +1.51% |
| Apr 18, 2025 00:00 | 1582.48 | 1600.74 | 1572.1 | 1588.64 | +616.0 | +0.39% |
| Apr 17, 2025 00:00 | 1577.3 | 1616.85 | 1562.35 | 1582.88 | +558.0 | +0.35% |
| Apr 16, 2025 00:00 | 1588.48 | 1613.59 | 1538.02 | 1578.62 | -986.0 | -0.62% |
| Apr 15, 2025 00:00 | 1624.18 | 1628.07 | 1583.03 | 1588.98 | -3520.0 | -2.22% |
