RENDERUSDT
Render Network Tether
—
1.728 $
+0.023000 (%+1.35)
Düşük₺1.62
Yüksek₺1.764
Piyasa Verileri
Spot Piyasa
A:1.728
S:1.729
Dolaşımdaki Arz
471.845.471
Piyasa Değeri
$833,76 Mn
RENDERUSDT: Render Network Tether Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1394
KAPANIŞ 6,1377
En Düşük
DÜŞÜK 3,41
En Yüksek
YÜKSEK 11,9
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 26.07.2024 | 7,03 | 7,03 | 6,303 | 6,777 |
| 27.07.2024 | 6,773 | 6,85 | 6,35 | 6,465 |
| 28.07.2024 | 6,463 | 6,552 | 6,154 | 6,266 |
| 29.07.2024 | 6,262 | 6,66 | 6,114 | 6,15 |
| 30.07.2024 | 6,151 | 6,302 | 5,921 | 6,009 |
| 31.07.2024 | 6,013 | 6,18 | 5,701 | 5,744 |
| 01.08.2024 | 5,742 | 5,894 | 5,106 | 5,604 |
| 02.08.2024 | 5,602 | 5,649 | 4,83 | 4,937 |
| 03.08.2024 | 4,935 | 5,335 | 4,757 | 4,95 |
| 04.08.2024 | 4,948 | 5,084 | 4,317 | 4,531 |
| 05.08.2024 | 4,534 | 4,603 | 3,41 | 4,131 |
| 06.08.2024 | 4,132 | 4,9 | 4,122 | 4,679 |
| 07.08.2024 | 4,676 | 4,981 | 4,292 | 4,374 |
| 08.08.2024 | 4,374 | 5,076 | 4,272 | 5,044 |
| 09.08.2024 | 5,042 | 5,128 | 4,804 | 4,853 |
| 10.08.2024 | 4,851 | 4,96 | 4,75 | 4,899 |
| 11.08.2024 | 4,903 | 5,119 | 4,467 | 4,481 |
| 12.08.2024 | 4,481 | 4,775 | 4,425 | 4,708 |
| 13.08.2024 | 4,706 | 4,879 | 4,524 | 4,828 |
| 14.08.2024 | 4,829 | 4,978 | 4,631 | 4,701 |
| 15.08.2024 | 4,702 | 4,85 | 4,461 | 4,547 |
| 16.08.2024 | 4,547 | 4,622 | 4,306 | 4,504 |
| 17.08.2024 | 4,503 | 4,57 | 4,393 | 4,514 |
| 18.08.2024 | 4,514 | 4,636 | 4,465 | 4,497 |
| 19.08.2024 | 4,499 | 4,616 | 4,315 | 4,613 |
| 20.08.2024 | 4,613 | 4,716 | 4,375 | 4,491 |
| 21.08.2024 | 4,492 | 4,857 | 4,389 | 4,784 |
| 22.08.2024 | 4,784 | 5,094 | 4,706 | 5,053 |
| 23.08.2024 | 5,054 | 5,771 | 5,047 | 5,595 |
| 24.08.2024 | 5,596 | 6,375 | 5,445 | 6,192 |
| 25.08.2024 | 6,193 | 6,495 | 6,1 | 6,314 |
| 26.08.2024 | 6,314 | 6,428 | 5,961 | 6,161 |
| 27.08.2024 | 6,16 | 6,584 | 5,566 | 5,716 |
| 28.08.2024 | 5,718 | 6,142 | 5,45 | 5,523 |
| 29.08.2024 | 5,523 | 5,878 | 5,173 | 5,247 |
| 30.08.2024 | 5,248 | 5,323 | 4,897 | 5,239 |
| 31.08.2024 | 5,24 | 5,336 | 4,952 | 5 |
| 01.09.2024 | 4,998 | 5,165 | 4,801 | 4,82 |
| 02.09.2024 | 4,82 | 5,154 | 4,776 | 5,089 |
| 03.09.2024 | 5,089 | 5,206 | 4,7 | 4,709 |
| 04.09.2024 | 4,709 | 5,051 | 4,53 | 4,92 |
| 05.09.2024 | 4,92 | 4,959 | 4,627 | 4,677 |
| 06.09.2024 | 4,678 | 4,942 | 4,439 | 4,68 |
| 07.09.2024 | 4,68 | 4,893 | 4,664 | 4,714 |
| 08.09.2024 | 4,716 | 4,942 | 4,705 | 4,873 |
| 09.09.2024 | 4,872 | 5,258 | 4,794 | 5,165 |
| 10.09.2024 | 5,166 | 5,35 | 5,003 | 5,267 |
| 11.09.2024 | 5,266 | 5,287 | 4,801 | 5,088 |
| 12.09.2024 | 5,089 | 5,324 | 5,088 | 5,244 |
| 13.09.2024 | 5,244 | 5,348 | 4,977 | 5,233 |
| 14.09.2024 | 5,233 | 5,385 | 5,185 | 5,236 |
| 15.09.2024 | 5,235 | 5,331 | 4,895 | 4,945 |
| 16.09.2024 | 4,944 | 4,999 | 4,675 | 4,739 |
| 17.09.2024 | 4,738 | 4,965 | 4,658 | 4,767 |
| 18.09.2024 | 4,767 | 4,993 | 4,595 | 4,989 |
| 19.09.2024 | 4,99 | 5,277 | 4,982 | 5,13 |
| 20.09.2024 | 5,13 | 5,45 | 5,042 | 5,282 |
| 21.09.2024 | 5,282 | 5,643 | 5,163 | 5,604 |
| 22.09.2024 | 5,604 | 5,745 | 5,374 | 5,629 |
| 23.09.2024 | 5,631 | 6,322 | 5,5 | 6,204 |
| 24.09.2024 | 6,206 | 6,32 | 5,958 | 6,258 |
| 25.09.2024 | 6,262 | 6,295 | 5,884 | 5,916 |
| 26.09.2024 | 5,918 | 6,5 | 5,827 | 6,317 |
| 27.09.2024 | 6,317 | 6,825 | 6,278 | 6,695 |
| 28.09.2024 | 6,693 | 6,785 | 6,378 | 6,536 |
| 29.09.2024 | 6,537 | 6,819 | 6,336 | 6,668 |
| 30.09.2024 | 6,669 | 6,792 | 6,33 | 6,446 |
| 01.10.2024 | 6,446 | 6,708 | 5,565 | 5,804 |
| 02.10.2024 | 5,802 | 6,068 | 5,357 | 5,434 |
| 03.10.2024 | 5,433 | 5,629 | 5,029 | 5,251 |
| 04.10.2024 | 5,254 | 5,884 | 5,218 | 5,677 |
| 05.10.2024 | 5,677 | 5,785 | 5,352 | 5,447 |
| 06.10.2024 | 5,446 | 5,64 | 5,302 | 5,435 |
| 07.10.2024 | 5,434 | 5,673 | 5,237 | 5,247 |
| 08.10.2024 | 5,247 | 5,381 | 5,157 | 5,347 |
| 09.10.2024 | 5,347 | 5,432 | 4,971 | 5,071 |
| 10.10.2024 | 5,071 | 5,21 | 4,902 | 5,09 |
| 11.10.2024 | 5,091 | 5,445 | 5,047 | 5,399 |
| 12.10.2024 | 5,399 | 5,613 | 5,393 | 5,447 |
| 13.10.2024 | 5,447 | 5,49 | 5,183 | 5,389 |
| 14.10.2024 | 5,388 | 5,739 | 5,332 | 5,59 |
| 15.10.2024 | 5,592 | 5,787 | 5,335 | 5,482 |
| 16.10.2024 | 5,482 | 5,569 | 5,268 | 5,367 |
| 17.10.2024 | 5,37 | 5,42 | 5,105 | 5,221 |
| 18.10.2024 | 5,222 | 5,45 | 5,179 | 5,41 |
| 19.10.2024 | 5,412 | 5,482 | 5,279 | 5,364 |
| 20.10.2024 | 5,365 | 5,558 | 5,259 | 5,514 |
| 21.10.2024 | 5,516 | 5,6 | 5,201 | 5,236 |
| 22.10.2024 | 5,236 | 5,34 | 5,093 | 5,218 |
| 23.10.2024 | 5,219 | 5,229 | 4,92 | 5,101 |
| 24.10.2024 | 5,101 | 5,287 | 5,045 | 5,206 |
| 25.10.2024 | 5,206 | 5,239 | 4,362 | 4,611 |
| 26.10.2024 | 4,612 | 4,903 | 4,54 | 4,792 |
| 27.10.2024 | 4,792 | 4,955 | 4,765 | 4,872 |
| 28.10.2024 | 4,871 | 4,994 | 4,634 | 4,91 |
| 29.10.2024 | 4,91 | 5,21 | 4,892 | 5,148 |
| 30.10.2024 | 5,148 | 5,159 | 4,944 | 4,975 |
| 31.10.2024 | 4,974 | 5,002 | 4,649 | 4,776 |
| 01.11.2024 | 4,776 | 4,961 | 4,623 | 4,696 |
| 02.11.2024 | 4,695 | 4,739 | 4,527 | 4,599 |
| 03.11.2024 | 4,6 | 4,619 | 4,196 | 4,449 |
| 04.11.2024 | 4,448 | 4,515 | 4,118 | 4,222 |
| 05.11.2024 | 4,222 | 4,548 | 4,219 | 4,42 |
| 06.11.2024 | 4,421 | 5,152 | 4,421 | 5,052 |
| 07.11.2024 | 5,052 | 5,259 | 4,918 | 5,028 |
| 08.11.2024 | 5,03 | 5,136 | 4,789 | 4,973 |
| 09.11.2024 | 4,973 | 5,428 | 4,75 | 5,306 |
| 10.11.2024 | 5,306 | 5,964 | 5,255 | 5,635 |
| 11.11.2024 | 5,636 | 7,1 | 5,615 | 6,923 |
| 12.11.2024 | 6,927 | 7,586 | 6,464 | 7,202 |
| 13.11.2024 | 7,203 | 7,5 | 6,343 | 7,003 |
| 14.11.2024 | 7,003 | 7,263 | 6,487 | 6,569 |
| 15.11.2024 | 6,568 | 7,148 | 6,367 | 6,915 |
| 16.11.2024 | 6,914 | 7,461 | 6,752 | 7,036 |
| 17.11.2024 | 7,039 | 7,349 | 6,622 | 7,08 |
| 18.11.2024 | 7,081 | 8,12 | 7,039 | 7,666 |
| 19.11.2024 | 7,665 | 8,3 | 7,384 | 7,881 |
| 20.11.2024 | 7,878 | 8,211 | 7,321 | 7,35 |
| 21.11.2024 | 7,349 | 7,647 | 7,059 | 7,34 |
| 22.11.2024 | 7,341 | 7,582 | 6,96 | 7,582 |
| 23.11.2024 | 7,583 | 8,209 | 7,457 | 7,669 |
| 24.11.2024 | 7,669 | 8,13 | 7,232 | 8,045 |
| 25.11.2024 | 8,047 | 8,287 | 7,344 | 7,5 |
| 26.11.2024 | 7,5 | 7,759 | 7,1 | 7,433 |
| 27.11.2024 | 7,437 | 8 | 7,321 | 7,911 |
| 28.11.2024 | 7,912 | 8,8 | 7,901 | 8,544 |
| 29.11.2024 | 8,543 | 8,99 | 8,364 | 8,735 |
| 30.11.2024 | 8,731 | 9,145 | 8,65 | 8,887 |
| 01.12.2024 | 8,888 | 8,95 | 8,626 | 8,718 |
| 02.12.2024 | 8,717 | 8,839 | 8 | 8,745 |
| 03.12.2024 | 8,745 | 9,288 | 8,201 | 8,921 |
| 04.12.2024 | 8,923 | 9,116 | 8,449 | 8,676 |
| 05.12.2024 | 8,675 | 11,9 | 8,181 | 10,095 |
| 06.12.2024 | 10,094 | 11,078 | 9,813 | 10,476 |
| 07.12.2024 | 10,474 | 10,56 | 10,11 | 10,272 |
| 08.12.2024 | 10,276 | 10,52 | 9,94 | 10,274 |
| 09.12.2024 | 10,274 | 10,274 | 7,785 | 8,911 |
| 10.12.2024 | 8,911 | 9,108 | 8,07 | 8,724 |
| 11.12.2024 | 8,724 | 9,994 | 8,37 | 9,611 |
| 12.12.2024 | 9,611 | 10,1 | 9,371 | 9,495 |
| 13.12.2024 | 9,496 | 9,633 | 9,073 | 9,413 |
| 14.12.2024 | 9,414 | 9,528 | 8,803 | 9,073 |
| 15.12.2024 | 9,072 | 9,39 | 8,824 | 9,326 |
| 16.12.2024 | 9,329 | 9,705 | 8,757 | 8,902 |
| 17.12.2024 | 8,902 | 9,068 | 8,422 | 8,526 |
| 18.12.2024 | 8,527 | 8,601 | 7,647 | 7,765 |
| 19.12.2024 | 7,764 | 8,019 | 6,867 | 7,237 |
| 20.12.2024 | 7,238 | 7,508 | 6,088 | 7,378 |
| 21.12.2024 | 7,377 | 8,056 | 6,964 | 7,108 |
| 22.12.2024 | 7,113 | 7,372 | 6,827 | 7,035 |
| 23.12.2024 | 7,037 | 7,774 | 6,847 | 7,663 |
| 24.12.2024 | 7,662 | 7,997 | 7,515 | 7,817 |
| 25.12.2024 | 7,816 | 7,85 | 7,428 | 7,548 |
| 26.12.2024 | 7,548 | 7,663 | 7,007 | 7,118 |
| 27.12.2024 | 7,117 | 7,536 | 6,955 | 7,005 |
| 28.12.2024 | 7,006 | 7,235 | 6,827 | 7,152 |
| 29.12.2024 | 7,153 | 7,178 | 6,724 | 6,84 |
| 30.12.2024 | 6,84 | 7,106 | 6,621 | 6,84 |
| 31.12.2024 | 6,839 | 7,128 | 6,682 | 6,792 |