BTCUSDT
Bitcoin Tether
—
62456 $
-1498.89 (%-2.344)
BTCUSDT: Bitcoin Tether Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.553,0629
KAPANIŞ 7.622,664
En Düşük
DÜŞÜK 2.817
En Yüksek
YÜKSEK 19.798,68
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.08.2017 | 4.261,48 | 4.485,39 | 4.200,74 | 4.285,08 |
| 18.08.2017 | 4.285,08 | 4.371,52 | 3.938,77 | 4.108,37 |
| 19.08.2017 | 4.108,37 | 4.184,69 | 3.850 | 4.139,98 |
| 20.08.2017 | 4.120,98 | 4.211,08 | 4.032,62 | 4.086,29 |
| 21.08.2017 | 4.069,13 | 4.119,62 | 3.911,79 | 4.016 |
| 22.08.2017 | 4.016 | 4.104,82 | 3.400 | 4.040 |
| 23.08.2017 | 4.040 | 4.265,8 | 4.013,89 | 4.114,01 |
| 24.08.2017 | 4.147 | 4.371,68 | 4.085,01 | 4.316,01 |
| 25.08.2017 | 4.316,01 | 4.453,91 | 4.247,48 | 4.280,68 |
| 26.08.2017 | 4.280,71 | 4.367 | 4.212,41 | 4.337,44 |
| 27.08.2017 | 4.332,51 | 4.400 | 4.285,54 | 4.310,01 |
| 28.08.2017 | 4.310,01 | 4.399,82 | 4.124,54 | 4.386,69 |
| 29.08.2017 | 4.353,65 | 4.625,85 | 4.313,55 | 4.587,48 |
| 30.08.2017 | 4.564,52 | 4.647,51 | 4.416,01 | 4.555,14 |
| 31.08.2017 | 4.555,14 | 4.745,42 | 4.555,14 | 4.724,89 |
| 01.09.2017 | 4.689,89 | 4.885,55 | 4.654,88 | 4.834,91 |
| 02.09.2017 | 4.796,16 | 4.939,19 | 4.286,87 | 4.472,14 |
| 03.09.2017 | 4.508,5 | 4.714,76 | 4.298,33 | 4.509,08 |
| 04.09.2017 | 4.505 | 4.527,49 | 3.972,51 | 4.100,11 |
| 05.09.2017 | 4.106,97 | 4.484,99 | 3.603 | 4.366,47 |
| 06.09.2017 | 4.366,49 | 4.662,87 | 4.335,26 | 4.619,77 |
| 07.09.2017 | 4.619,77 | 4.788,59 | 4.438,19 | 4.691,61 |
| 08.09.2017 | 4.691,66 | 4.735,39 | 4.028,93 | 4.282,8 |
| 09.09.2017 | 4.282,8 | 4.426,62 | 4.150,06 | 4.258,81 |
| 10.09.2017 | 4.258,81 | 4.283 | 3.801 | 4.130,37 |
| 11.09.2017 | 4.153,62 | 4.334,43 | 4.098,91 | 4.208,47 |
| 12.09.2017 | 4.208,6 | 4.394,59 | 4.040,8 | 4.163,72 |
| 13.09.2017 | 4.159,72 | 4.165,38 | 3.760 | 3.944,69 |
| 14.09.2017 | 3.944 | 3.993 | 3.165,13 | 3.189,02 |
| 15.09.2017 | 3.188,01 | 3.856 | 2.817 | 3.700 |
| 16.09.2017 | 3.674,01 | 3.950 | 3.470,66 | 3.714,95 |
| 17.09.2017 | 3.685,23 | 3.748,21 | 3.499,02 | 3.699,99 |
| 18.09.2017 | 3.690 | 4.123,2 | 3.690 | 4.035,01 |
| 19.09.2017 | 4.060 | 4.089,97 | 3.830,91 | 3.910,04 |
| 20.09.2017 | 3.910,04 | 4.046,08 | 3.820 | 3.900 |
| 21.09.2017 | 3.889,99 | 3.910 | 3.567 | 3.609,99 |
| 22.09.2017 | 3.592,84 | 3.750 | 3.505,55 | 3.595,87 |
| 23.09.2017 | 3.595,88 | 3.817,19 | 3.542,91 | 3.780 |
| 24.09.2017 | 3.779,54 | 3.789,99 | 3.622,76 | 3.660,02 |
| 25.09.2017 | 3.660,02 | 3.979,87 | 3.653,69 | 3.920,75 |
| 26.09.2017 | 3.928 | 3.976,99 | 3.850,05 | 3.882,35 |
| 27.09.2017 | 3.882,36 | 4.249,94 | 3.872,81 | 4.193 |
| 28.09.2017 | 4.192,11 | 4.300 | 4.101 | 4.174,5 |
| 29.09.2017 | 4.178,98 | 4.263,86 | 3.952,01 | 4.174,69 |
| 30.09.2017 | 4.175 | 4.380 | 4.138,1 | 4.378,51 |
| 01.10.2017 | 4.378,49 | 4.406,52 | 4.240,04 | 4.378,48 |
| 02.10.2017 | 4.400 | 4.561,63 | 4.360 | 4.380 |
| 03.10.2017 | 4.380 | 4.467,33 | 4.180,8 | 4.310 |
| 04.10.2017 | 4.314,9 | 4.373 | 4.142 | 4.208,59 |
| 05.10.2017 | 4.208,59 | 4.355 | 4.110 | 4.292,43 |
| 06.10.2017 | 4.318,99 | 4.417 | 4.292 | 4.369 |
| 07.10.2017 | 4.369 | 4.479,5 | 4.312,56 | 4.423 |
| 08.10.2017 | 4.425 | 4.658 | 4.425 | 4.640 |
| 09.10.2017 | 4.640 | 4.889,98 | 4.550 | 4.786,95 |
| 10.10.2017 | 4.786,95 | 4.960 | 4.680,59 | 4.783,06 |
| 11.10.2017 | 4.783,06 | 4.881,61 | 4.710 | 4.821,43 |
| 12.10.2017 | 4.821,43 | 5.439,99 | 4.810,16 | 5.430 |
| 13.10.2017 | 5.439,99 | 5.846,17 | 5.379,84 | 5.649,98 |
| 14.10.2017 | 5.650 | 5.900 | 5.580,01 | 5.869,99 |
| 15.10.2017 | 5.855,03 | 5.922,3 | 5.400,01 | 5.709,99 |
| 16.10.2017 | 5.710 | 5.788,91 | 5.585,19 | 5.760,02 |
| 17.10.2017 | 5.760 | 5.774,98 | 5.508,63 | 5.595 |
| 18.10.2017 | 5.595 | 5.596 | 5.037,95 | 5.512,06 |
| 19.10.2017 | 5.513 | 5.710 | 5.490,26 | 5.683,9 |
| 20.10.2017 | 5.683,31 | 6.110 | 5.600 | 6.010,01 |
| 21.10.2017 | 6.013,72 | 6.171 | 5.850,03 | 6.024,97 |
| 22.10.2017 | 6.003,27 | 6.060 | 5.720,03 | 5.950,02 |
| 23.10.2017 | 5.975 | 6.080 | 5.621,03 | 5.915,93 |
| 24.10.2017 | 5.909,47 | 5.925 | 5.450 | 5.477,03 |
| 25.10.2017 | 5.506,92 | 5.704,96 | 5.286,98 | 5.689,99 |
| 26.10.2017 | 5.670,1 | 5.939,99 | 5.650 | 5.861,77 |
| 27.10.2017 | 5.861,77 | 5.980 | 5.649,24 | 5.768,83 |
| 28.10.2017 | 5.768,79 | 5.850,02 | 5.630,03 | 5.719,64 |
| 29.10.2017 | 5.709,98 | 6.189,88 | 5.648,01 | 6.169,98 |
| 30.10.2017 | 6.133,01 | 6.248,68 | 6.030 | 6.120,5 |
| 31.10.2017 | 6.120,52 | 6.498,01 | 6.100 | 6.463 |
| 01.11.2017 | 6.463 | 6.774,67 | 6.338,02 | 6.753,98 |
| 02.11.2017 | 6.753,98 | 7.300 | 6.685,1 | 7.019,98 |
| 03.11.2017 | 7.010,31 | 7.346,34 | 6.923 | 7.115,04 |
| 04.11.2017 | 7.115,02 | 7.480,99 | 6.901 | 7.357,09 |
| 05.11.2017 | 7.357,27 | 7.590,25 | 7.279,02 | 7.345,01 |
| 06.11.2017 | 7.345,1 | 7.401 | 6.906 | 6.960,12 |
| 07.11.2017 | 6.981,72 | 7.198,49 | 6.901 | 7.064,04 |
| 08.11.2017 | 7.070 | 7.770,02 | 6.651 | 7.303 |
| 09.11.2017 | 7.303,01 | 7.392 | 7.015 | 7.079,99 |
| 10.11.2017 | 7.079 | 7.279,91 | 6.255,01 | 6.506,98 |
| 11.11.2017 | 6.503 | 6.797,98 | 6.100 | 6.245,05 |
| 12.11.2017 | 6.245,05 | 6.630 | 5.325,01 | 5.811,03 |
| 13.11.2017 | 5.839,94 | 6.697,47 | 5.699,99 | 6.465,99 |
| 14.11.2017 | 6.465,99 | 6.684,98 | 6.311,07 | 6.574,99 |
| 15.11.2017 | 6.575,99 | 7.298 | 6.575,99 | 7.240,06 |
| 16.11.2017 | 7.240,14 | 7.940 | 7.076 | 7.864,5 |
| 17.11.2017 | 7.876,98 | 7.989 | 7.451 | 7.699,19 |
| 18.11.2017 | 7.680,01 | 7.819,99 | 7.422 | 7.761,94 |
| 19.11.2017 | 7.761,94 | 8.123,15 | 7.650,33 | 8.038 |
| 20.11.2017 | 8.057,11 | 8.319,99 | 7.954 | 8.212 |
| 21.11.2017 | 8.212,49 | 8.400 | 7.801 | 8.119,51 |
| 22.11.2017 | 8.091,09 | 8.322,68 | 8.091,09 | 8.205,92 |
| 23.11.2017 | 8.233,03 | 8.260 | 8.000 | 8.019,99 |
| 24.11.2017 | 8.019,97 | 8.369 | 7.850 | 8.138 |
| 25.11.2017 | 8.138,99 | 8.734,78 | 8.090 | 8.700,01 |
| 26.11.2017 | 8.700,04 | 9.350 | 8.604,72 | 9.128,02 |
| 27.11.2017 | 9.128 | 9.654,28 | 9.112,04 | 9.650 |
| 28.11.2017 | 9.650 | 9.939 | 9.570,5 | 9.896,8 |
| 29.11.2017 | 9.896,79 | 11.300,03 | 8.520 | 9.687,88 |
| 30.11.2017 | 9.687,88 | 10.900 | 8.850,8 | 9.838,96 |
| 01.12.2017 | 9.837 | 10.898 | 9.380 | 10.782,99 |
| 02.12.2017 | 10.775,04 | 11.190 | 10.620 | 10.890,01 |
| 03.12.2017 | 10.902,69 | 11.825 | 10.500 | 11.165,41 |
| 04.12.2017 | 11.165,41 | 11.600 | 10.802 | 11.579 |
| 05.12.2017 | 11.571,03 | 11.853 | 11.447,68 | 11.699,99 |
| 06.12.2017 | 11.699,99 | 13.615,23 | 11.665,58 | 13.550,05 |
| 07.12.2017 | 13.541,01 | 16.649,96 | 13.050 | 16.599 |
| 08.12.2017 | 16.599 | 17.204,99 | 14.015 | 15.880 |
| 09.12.2017 | 15.880,01 | 16.269,3 | 12.535 | 14.656,07 |
| 10.12.2017 | 14.664,01 | 15.720,12 | 12.368 | 14.899,98 |
| 11.12.2017 | 14.946,26 | 17.470 | 14.901,08 | 16.587,97 |
| 12.12.2017 | 16.587,97 | 16.976,45 | 15.875 | 16.349,99 |
| 13.12.2017 | 16.349,99 | 16.546 | 14.666,56 | 16.033,29 |
| 14.12.2017 | 16.030,34 | 16.445 | 15.450 | 16.334,98 |
| 15.12.2017 | 16.334,98 | 17.991 | 16.298,45 | 17.539,83 |
| 16.12.2017 | 17.516,81 | 19.539 | 17.190,01 | 19.102,66 |
| 17.12.2017 | 19.120,19 | 19.798,68 | 18.510 | 18.860,02 |
| 18.12.2017 | 18.860,04 | 19.300 | 17.029,98 | 18.856,25 |
| 19.12.2017 | 18.856,25 | 18.950 | 16.300 | 17.295,2 |
| 20.12.2017 | 17.295,2 | 17.720,35 | 14.777,66 | 16.488,98 |
| 21.12.2017 | 16.480,52 | 17.309,5 | 14.022 | 15.492,64 |
| 22.12.2017 | 15.514,03 | 15.699,34 | 10.961 | 13.326,61 |
| 23.12.2017 | 13.326,61 | 14.950 | 12.978,18 | 13.300 |
| 24.12.2017 | 13.300 | 13.819,99 | 11.640 | 13.500 |
| 25.12.2017 | 13.500 | 14.300 | 12.708 | 13.699,34 |
| 26.12.2017 | 13.699,34 | 16.050 | 13.533 | 15.689,01 |
| 27.12.2017 | 15.709,98 | 16.498,05 | 14.200,15 | 15.459,99 |
| 28.12.2017 | 15.459,97 | 15.539,99 | 13.150 | 14.182,11 |
| 29.12.2017 | 14.199,14 | 14.981 | 13.850 | 14.378,9 |
| 30.12.2017 | 14.378,99 | 14.398,85 | 11.750 | 12.440,01 |
| 31.12.2017 | 12.345,1 | 14.050,11 | 12.149,98 | 13.716,36 |