ETCUSDT
Ethereum Classic Tether
—
7.33 $
+0.14 (%+1.95)
Düşük₺6.94
Yüksek₺7.45
Piyasa Verileri
Spot Piyasa
A:7.32
S:7.33
Dolaşımdaki Arz
156.559.602
Piyasa Değeri
$1,15 Mr
ETCUSDT: Ethereum Classic Tether Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,186
KAPANIŞ 11,1307
En Düşük
DÜŞÜK 3,2638
En Yüksek
YÜKSEK 20,8016
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.06.2018 | 16,2 | 16,7999 | 13,95 | 14,6282 |
| 13.06.2018 | 14,7 | 14,9731 | 12,813 | 13,8499 |
| 14.06.2018 | 13,8003 | 14,3409 | 13,15 | 14,0624 |
| 15.06.2018 | 14,0662 | 14,0748 | 13,5555 | 13,82 |
| 16.06.2018 | 13,82 | 14,88 | 13,7599 | 14,44 |
| 17.06.2018 | 14,4291 | 14,6432 | 14,0727 | 14,2399 |
| 18.06.2018 | 14,2399 | 15,62 | 13,971 | 15,0902 |
| 19.06.2018 | 15,1096 | 15,9448 | 15 | 15,6025 |
| 20.06.2018 | 15,6025 | 17,451 | 14,715 | 17,35 |
| 21.06.2018 | 17,32 | 17,86 | 16,5037 | 17,5826 |
| 22.06.2018 | 17,5826 | 17,6825 | 14,11 | 14,48 |
| 23.06.2018 | 14,4848 | 15,1213 | 14,13 | 14,753 |
| 24.06.2018 | 14,7693 | 15,4514 | 13,0182 | 14,792 |
| 25.06.2018 | 14,7802 | 16,0999 | 14,4705 | 15,85 |
| 26.06.2018 | 15,85 | 15,999 | 14,7 | 14,8447 |
| 27.06.2018 | 14,8203 | 15,6399 | 14,18 | 15,4501 |
| 28.06.2018 | 15,4512 | 15,6699 | 14,3731 | 14,5421 |
| 29.06.2018 | 14,5309 | 15,55 | 14,21 | 15,2534 |
| 30.06.2018 | 15,2546 | 16,8529 | 15,2101 | 16,1571 |
| 01.07.2018 | 16,165 | 16,45 | 15,54 | 16,0358 |
| 02.07.2018 | 16,0017 | 17,04 | 15,6 | 16,6514 |
| 03.07.2018 | 16,6613 | 17,1671 | 16,022 | 16,1401 |
| 04.07.2018 | 16,1896 | 17,495 | 16,0254 | 16,8426 |
| 05.07.2018 | 16,8599 | 17,4345 | 16,66 | 17,4 |
| 06.07.2018 | 17,405 | 18,4678 | 16,8048 | 18,327 |
| 07.07.2018 | 18,34 | 18,7901 | 17,4158 | 18,6621 |
| 08.07.2018 | 18,6505 | 18,98 | 18,1207 | 18,3447 |
| 09.07.2018 | 18,2921 | 18,75 | 18,0995 | 18,1567 |
| 10.07.2018 | 18,1766 | 18,2498 | 16,02 | 16,05 |
| 11.07.2018 | 16,0791 | 16,7214 | 15,6504 | 16,44 |
| 12.07.2018 | 16,4511 | 16,4512 | 15,67 | 16,3326 |
| 13.07.2018 | 16,3651 | 16,85 | 16,056 | 16,27 |
| 14.07.2018 | 16,243 | 16,7434 | 16,0622 | 16,3634 |
| 15.07.2018 | 16,3665 | 16,92 | 16,2507 | 16,6365 |
| 16.07.2018 | 16,6366 | 17,5396 | 16,5247 | 17,384 |
| 17.07.2018 | 17,3301 | 18,3 | 16,8803 | 17,92 |
| 18.07.2018 | 17,9032 | 18,4396 | 17,04 | 17,3411 |
| 19.07.2018 | 17,3288 | 17,9556 | 17,0364 | 17,3844 |
| 20.07.2018 | 17,3935 | 17,65 | 15,73 | 16,1008 |
| 21.07.2018 | 16,1009 | 16,7019 | 15,7701 | 16,3356 |
| 22.07.2018 | 16,3106 | 16,5658 | 16 | 16,1449 |
| 23.07.2018 | 16,15 | 16,76 | 15,85 | 16,0477 |
| 24.07.2018 | 16,0476 | 16,8299 | 15,72 | 16,5948 |
| 25.07.2018 | 16,5752 | 16,9085 | 16,12 | 16,5352 |
| 26.07.2018 | 16,5405 | 17,4679 | 16,294 | 16,66 |
| 27.07.2018 | 16,6599 | 17,23 | 16,31 | 17,0736 |
| 28.07.2018 | 17,0844 | 17,4 | 16,6028 | 17,0143 |
| 29.07.2018 | 17,0143 | 17,15 | 16,683 | 16,8879 |
| 30.07.2018 | 16,8955 | 17,4 | 16,6001 | 17,118 |
| 31.07.2018 | 17,1354 | 17,1625 | 15,8135 | 16,185 |
| 01.08.2018 | 16,18 | 16,32 | 14,9442 | 15,4773 |
| 02.08.2018 | 15,4731 | 15,6 | 14,5313 | 14,9281 |
| 03.08.2018 | 14,914 | 17,65 | 14,1206 | 16,5698 |
| 04.08.2018 | 16,5698 | 16,9553 | 15,83 | 16,4573 |
| 05.08.2018 | 16,4572 | 17,85 | 16,21 | 17,687 |
| 06.08.2018 | 17,6869 | 18,7899 | 17,1273 | 18,7005 |
| 07.08.2018 | 18,7005 | 20,8016 | 16,66 | 17,3 |
| 08.08.2018 | 17,3001 | 17,3001 | 14,51 | 15,1413 |
| 09.08.2018 | 15,1499 | 15,4707 | 14,2981 | 15,0176 |
| 10.08.2018 | 15,0176 | 15,33 | 14,03 | 14,2569 |
| 11.08.2018 | 14,2567 | 14,2871 | 12,4003 | 13,1436 |
| 12.08.2018 | 13,1985 | 13,6342 | 12,8 | 13,1844 |
| 13.08.2018 | 13,1891 | 13,45 | 11,8508 | 11,9 |
| 14.08.2018 | 11,9 | 11,9687 | 10,0881 | 11,77 |
| 15.08.2018 | 11,77 | 13,75 | 11,5842 | 13,2459 |
| 16.08.2018 | 13,2001 | 14,95 | 12,8287 | 13,8966 |
| 17.08.2018 | 13,8966 | 14,587 | 12,81 | 14,4524 |
| 18.08.2018 | 14,4653 | 14,5772 | 12,5158 | 13,1793 |
| 19.08.2018 | 13,1566 | 13,7826 | 12,817 | 13,3035 |
| 20.08.2018 | 13,3036 | 13,5427 | 12,1785 | 12,3703 |
| 21.08.2018 | 12,3931 | 12,87 | 12,2026 | 12,732 |
| 22.08.2018 | 12,7472 | 13,47 | 11,8379 | 12,1713 |
| 23.08.2018 | 12,1884 | 12,6373 | 12,099 | 12,4789 |
| 24.08.2018 | 12,4824 | 12,6 | 12,25 | 12,5709 |
| 25.08.2018 | 12,5447 | 12,8 | 12,3499 | 12,505 |
| 26.08.2018 | 12,5125 | 12,671 | 12,03 | 12,4457 |
| 27.08.2018 | 12,4404 | 12,7401 | 12,267 | 12,7227 |
| 28.08.2018 | 12,7002 | 13,3997 | 12,6049 | 13,1837 |
| 29.08.2018 | 13,1803 | 13,2952 | 12,7609 | 12,996 |
| 30.08.2018 | 12,996 | 13,0768 | 12,4268 | 12,848 |
| 31.08.2018 | 12,844 | 14,2 | 12,3184 | 12,7411 |
| 01.09.2018 | 12,7398 | 13,4059 | 12,7259 | 13,1736 |
| 02.09.2018 | 13,1793 | 13,4566 | 12,9722 | 13,4031 |
| 03.09.2018 | 13,4032 | 14,5652 | 13,4031 | 14,0611 |
| 04.09.2018 | 14,0611 | 14,28 | 13,6973 | 13,9819 |
| 05.09.2018 | 13,9895 | 14,0812 | 11,7069 | 11,7599 |
| 06.09.2018 | 11,7761 | 12,0758 | 11,1133 | 11,9851 |
| 07.09.2018 | 11,986 | 12,2512 | 11,4 | 11,5867 |
| 08.09.2018 | 11,5642 | 11,8513 | 10,6667 | 10,9721 |
| 09.09.2018 | 10,9591 | 11,6474 | 10,8409 | 11,21 |
| 10.09.2018 | 11,2134 | 11,4999 | 10,9223 | 11,3064 |
| 11.09.2018 | 11,3065 | 11,51 | 10,8412 | 11,2605 |
| 12.09.2018 | 11,2675 | 11,3149 | 10,14 | 10,7222 |
| 13.09.2018 | 10,7223 | 11,3223 | 10,685 | 11,1085 |
| 14.09.2018 | 11,0791 | 11,3875 | 10,8548 | 10,9416 |
| 15.09.2018 | 10,9517 | 11,5799 | 10,91 | 11,28 |
| 16.09.2018 | 11,2713 | 11,3094 | 10,9201 | 11,2048 |
| 17.09.2018 | 11,2048 | 11,3175 | 10,0328 | 10,28 |
| 18.09.2018 | 10,2847 | 10,8176 | 10,2191 | 10,5548 |
| 19.09.2018 | 10,5605 | 11,2379 | 10,2349 | 10,7821 |
| 20.09.2018 | 10,792 | 11,29 | 10,57 | 11,14 |
| 21.09.2018 | 11,1505 | 11,8007 | 11,01 | 11,7085 |
| 22.09.2018 | 11,6988 | 11,9 | 11,1751 | 11,4491 |
| 23.09.2018 | 11,4479 | 11,7914 | 11,3718 | 11,6 |
| 24.09.2018 | 11,6102 | 11,6236 | 10,9601 | 11,0405 |
| 25.09.2018 | 11,0449 | 11,35 | 10,3842 | 11,11 |
| 26.09.2018 | 11,11 | 11,3387 | 10,8172 | 10,9619 |
| 27.09.2018 | 10,974 | 11,5892 | 10,75 | 11,4479 |
| 28.09.2018 | 11,4498 | 11,6223 | 11,088 | 11,2481 |
| 29.09.2018 | 11,254 | 11,4781 | 10,9821 | 11,3992 |
| 30.09.2018 | 11,4101 | 11,4531 | 11,1351 | 11,3203 |
| 01.10.2018 | 11,3301 | 11,42 | 11,0502 | 11,2504 |
| 02.10.2018 | 11,2381 | 11,388 | 11,125 | 11,163 |
| 03.10.2018 | 11,1568 | 11,2249 | 10,848 | 11,141 |
| 04.10.2018 | 11,141 | 11,2465 | 11,0055 | 11,0936 |
| 05.10.2018 | 11,0961 | 11,22 | 10,9799 | 11,0963 |
| 06.10.2018 | 11,0901 | 11,1296 | 10,8516 | 10,9652 |
| 07.10.2018 | 10,9652 | 11,0502 | 10,6666 | 10,95 |
| 08.10.2018 | 10,9558 | 11,0916 | 10,8587 | 11,0077 |
| 09.10.2018 | 11,0094 | 11,0207 | 10,85 | 10,9509 |
| 10.10.2018 | 10,9508 | 10,9553 | 10,72 | 10,9023 |
| 11.10.2018 | 10,9023 | 10,9099 | 9,05 | 9,2017 |
| 12.10.2018 | 9,2151 | 9,7805 | 9,14 | 9,5181 |
| 13.10.2018 | 9,5205 | 9,6567 | 9,4689 | 9,5974 |
| 14.10.2018 | 9,6004 | 9,79 | 9,473 | 9,5081 |
| 15.10.2018 | 9,5149 | 11,08 | 9,3612 | 10,0182 |
| 16.10.2018 | 10,0362 | 10,1855 | 9,8975 | 9,989 |
| 17.10.2018 | 9,9818 | 10,338 | 9,86 | 10,1051 |
| 18.10.2018 | 10,1133 | 10,1502 | 9,7364 | 9,7965 |
| 19.10.2018 | 9,7965 | 9,8482 | 9,6732 | 9,75 |
| 20.10.2018 | 9,7507 | 9,9 | 9,7 | 9,82 |
| 21.10.2018 | 9,8219 | 9,9763 | 9,763 | 9,7639 |
| 22.10.2018 | 9,7638 | 10,448 | 9,7191 | 10,2037 |
| 23.10.2018 | 10,2037 | 10,3625 | 9,8233 | 9,9226 |
| 24.10.2018 | 9,9226 | 10,0527 | 9,8262 | 9,8365 |
| 25.10.2018 | 9,8366 | 9,8728 | 9,6301 | 9,776 |
| 26.10.2018 | 9,7708 | 9,8732 | 9,65 | 9,754 |
| 27.10.2018 | 9,754 | 9,7817 | 9,6438 | 9,6867 |
| 28.10.2018 | 9,6865 | 9,7322 | 9,578 | 9,6286 |
| 29.10.2018 | 9,6357 | 9,7364 | 8,9596 | 9,1034 |
| 30.10.2018 | 9,1083 | 9,2325 | 8,9396 | 9,0239 |
| 31.10.2018 | 9,0184 | 9,1535 | 8,7787 | 9,0855 |
| 01.11.2018 | 9,0859 | 9,1199 | 9,0015 | 9,107 |
| 02.11.2018 | 9,1107 | 9,2542 | 9,053 | 9,209 |
| 03.11.2018 | 9,201 | 9,2164 | 9,0317 | 9,154 |
| 04.11.2018 | 9,1542 | 9,6695 | 9,1236 | 9,5696 |
| 05.11.2018 | 9,5614 | 9,5664 | 9,3401 | 9,4899 |
| 06.11.2018 | 9,4854 | 10,0564 | 9,4282 | 10,0255 |
| 07.11.2018 | 10,024 | 10,0366 | 9,6183 | 9,7302 |
| 08.11.2018 | 9,7306 | 9,7613 | 9,4672 | 9,5167 |
| 09.11.2018 | 9,5116 | 9,6891 | 9,4535 | 9,5498 |
| 10.11.2018 | 9,5414 | 9,63 | 9,5041 | 9,519 |
| 11.11.2018 | 9,52 | 9,5253 | 9 | 9,3041 |
| 12.11.2018 | 9,2874 | 9,3811 | 9,2056 | 9,2608 |
| 13.11.2018 | 9,2608 | 9,305 | 9,11 | 9,1848 |
| 14.11.2018 | 9,1848 | 9,4519 | 7,0726 | 8,2012 |
| 15.11.2018 | 8,2007 | 8,2095 | 7,2001 | 7,8927 |
| 16.11.2018 | 7,893 | 7,9468 | 7,4871 | 7,5637 |
| 17.11.2018 | 7,5716 | 7,5938 | 7,4089 | 7,4797 |
| 18.11.2018 | 7,4797 | 7,721 | 7,4233 | 7,5234 |
| 19.11.2018 | 7,5254 | 7,5254 | 6,1252 | 6,2797 |
| 20.11.2018 | 6,2675 | 6,5323 | 5,1604 | 5,65 |
| 21.11.2018 | 5,643 | 6,017 | 5,4096 | 5,8304 |
| 22.11.2018 | 5,8382 | 5,8956 | 5,2536 | 5,2988 |
| 23.11.2018 | 5,3027 | 5,4367 | 5,0228 | 5,2632 |
| 24.11.2018 | 5,2697 | 5,4369 | 4,517 | 4,855 |
| 25.11.2018 | 4,855 | 4,9845 | 4,2925 | 4,8493 |
| 26.11.2018 | 4,8571 | 4,9678 | 4,2547 | 4,4013 |
| 27.11.2018 | 4,3877 | 4,75 | 4,2311 | 4,5871 |
| 28.11.2018 | 4,5952 | 5,1262 | 4,5801 | 5,0011 |
| 29.11.2018 | 5,0009 | 5,0992 | 4,7813 | 4,9318 |
| 30.11.2018 | 4,9385 | 5,0315 | 4,5085 | 4,6277 |
| 01.12.2018 | 4,6371 | 4,9757 | 4,4861 | 4,8396 |
| 02.12.2018 | 4,8355 | 5,3691 | 4,8207 | 5,1879 |
| 03.12.2018 | 5,1977 | 5,2296 | 4,5 | 4,5162 |
| 04.12.2018 | 4,5162 | 4,7842 | 4,3469 | 4,4169 |
| 05.12.2018 | 4,4175 | 4,4865 | 4,0114 | 4,0393 |
| 06.12.2018 | 4,0404 | 4,2257 | 3,4292 | 3,5229 |
| 07.12.2018 | 3,5228 | 4,0093 | 3,2638 | 3,8285 |
| 08.12.2018 | 3,828 | 4,0191 | 3,5126 | 3,7962 |
| 09.12.2018 | 3,7924 | 4,2505 | 3,7665 | 3,9069 |
| 10.12.2018 | 3,9036 | 4,103 | 3,6964 | 3,8312 |
| 11.12.2018 | 3,8287 | 4,0903 | 3,6107 | 3,6912 |
| 12.12.2018 | 3,6924 | 3,9306 | 3,6271 | 3,8621 |
| 13.12.2018 | 3,8589 | 3,9469 | 3,7198 | 3,8637 |
| 14.12.2018 | 3,86 | 3,86 | 3,5941 | 3,7136 |
| 15.12.2018 | 3,7188 | 3,73 | 3,4928 | 3,5977 |
| 16.12.2018 | 3,5951 | 3,792 | 3,5728 | 3,611 |
| 17.12.2018 | 3,6114 | 4,1115 | 3,5874 | 3,9594 |
| 18.12.2018 | 3,9567 | 4,207 | 3,8176 | 4,1642 |
| 19.12.2018 | 4,1639 | 4,732 | 4,1013 | 4,3031 |
| 20.12.2018 | 4,3015 | 4,8774 | 4,2836 | 4,7063 |
| 21.12.2018 | 4,7055 | 4,8174 | 4,4394 | 4,4714 |
| 22.12.2018 | 4,4788 | 4,6733 | 4,2696 | 4,6151 |
| 23.12.2018 | 4,609 | 4,9314 | 4,5697 | 4,8427 |
| 24.12.2018 | 4,8401 | 5,4597 | 4,8345 | 5,0642 |
| 25.12.2018 | 5,0441 | 5,0722 | 4,4223 | 4,647 |
| 26.12.2018 | 4,6553 | 5,49 | 4,5895 | 5,4207 |
| 27.12.2018 | 5,4202 | 5,6788 | 4,5884 | 4,7049 |
| 28.12.2018 | 4,7035 | 5,3789 | 4,5943 | 5,1775 |
| 29.12.2018 | 5,1713 | 5,3417 | 4,92 | 5,0314 |
| 30.12.2018 | 5,0254 | 5,3066 | 4,9359 | 5,2048 |
| 31.12.2018 | 5,2048 | 5,2371 | 4,8481 | 4,9798 |