The Black Bull ANSEM
$0,1393-0,01 (-%3,47)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,13 | -%4,41 | $0,14 | $0,15 | $0,13 | 5,43M |
| 2026-09-30 | $0,14 | +%0,50 | $0,14 | $0,15 | $0,13 | 5,72M |
| 2026-09-29 | $0,14 | -%9,34 | $0,15 | $0,16 | $0,13 | 9,20M |
| 2026-09-28 | $0,15 | -%8,41 | $0,17 | $0,17 | $0,15 | 7,27M |
| 2026-09-27 | $0,17 | -%5,45 | $0,18 | $0,18 | $0,17 | 7,42M |
| 2026-09-26 | $0,18 | -%5,01 | $0,19 | $0,19 | $0,17 | 6,95M |
| 2026-09-25 | $0,19 | +%21,48 | $0,15 | $0,20 | $0,15 | 11,40M |
| 2026-09-24 | $0,15 | -%3,48 | $0,16 | $0,16 | $0,15 | 5,96M |
| 2026-09-23 | $0,16 | -%8,57 | $0,17 | $0,18 | $0,15 | 8,05M |
| 2026-09-22 | $0,17 | +%6,98 | $0,16 | $0,18 | $0,15 | 10,68M |
| 2026-09-21 | $0,16 | +%1,56 | $0,16 | $0,18 | $0,16 | 10,05M |
| 2026-09-20 | $0,16 | +%5,69 | $0,15 | $0,17 | $0,14 | 8,42M |
| 2026-09-19 | $0,15 | -%5,92 | $0,16 | $0,18 | $0,14 | 8,96M |
| 2026-09-18 | $0,16 | +%13,32 | $0,14 | $0,18 | $0,14 | 14,36M |
| 2026-09-17 | $0,14 | +%10,00 | $0,13 | $0,15 | $0,12 | 9,48M |
| 2026-09-16 | $0,13 | +%0,93 | $0,13 | $0,13 | $0,11 | 8,54M |
| 2026-09-15 | $0,13 | -%11,76 | $0,14 | $0,15 | $0,11 | 16,70M |
| 2026-09-14 | $0,14 | +%6,97 | $0,13 | $0,15 | $0,13 | 12,62M |
| 2026-09-13 | $0,13 | -%16,13 | $0,16 | $0,18 | $0,13 | 16,95M |
| 2026-09-12 | $0,16 | +%16,64 | $0,14 | $0,17 | $0,14 | 12,44M |
| 2026-09-11 | $0,14 | -%11,05 | $0,15 | $0,18 | $0,14 | 15,79M |
| 2026-09-10 | $0,15 | -%12,24 | $0,18 | $0,18 | $0,15 | 10,43M |
| 2026-09-09 | $0,18 | -%3,26 | $0,18 | $0,18 | $0,15 | 18,24M |
| 2026-09-08 | $0,18 | -%5,86 | $0,19 | $0,20 | $0,17 | 20,53M |
| 2026-09-07 | $0,19 | -%16,85 | $0,23 | $0,23 | $0,18 | 29,76M |
| 2026-09-06 | $0,23 | -%4,37 | $0,24 | $0,30 | $0,23 | 27,13M |
| 2026-09-05 | $0,24 | +%8,64 | $0,22 | $0,27 | $0,22 | 15,21M |
| 2026-09-04 | $0,22 | -%18,41 | $0,27 | $0,28 | $0,22 | 21,30M |
| 2026-09-03 | $0,27 | +%10,41 | $0,25 | $0,28 | $0,22 | 26,06M |
| 2026-09-02 | $0,25 | -%5,76 | $0,26 | $0,26 | $0,23 | 15,91M |
| 2026-09-01 | $0,26 | -%10,62 | $0,30 | $0,32 | $0,25 | 18,81M |
| 2026-08-31 | $0,30 | -%3,64 | $0,31 | $0,31 | $0,28 | 16,54M |
| 2026-08-30 | $0,31 | -%14,81 | $0,36 | $0,36 | $0,30 | 13,39M |
| 2026-08-29 | $0,36 | +%5,06 | $0,34 | $0,38 | $0,33 | 11,34M |
| 2026-08-28 | $0,34 | -%3,70 | $0,36 | $0,40 | $0,32 | 24,25M |
| 2026-08-27 | $0,36 | +%9,49 | $0,32 | $0,38 | $0,29 | 26,27M |
| 2026-08-26 | $0,32 | +%24,29 | $0,26 | $0,33 | $0,26 | 20,29M |
| 2026-08-25 | $0,26 | +%5,09 | $0,25 | $0,28 | $0,24 | 14,95M |
| 2026-08-24 | $0,25 | -%2,90 | $0,26 | $0,27 | $0,23 | 17,66M |
| 2026-08-23 | $0,26 | -%7,14 | $0,28 | $0,29 | $0,25 | 14,65M |
| 2026-08-22 | $0,28 | -%3,96 | $0,29 | $0,35 | $0,27 | 22,37M |
| 2026-08-21 | $0,29 | +%20,64 | $0,24 | $0,31 | $0,24 | 22,48M |
| 2026-08-20 | $0,24 | +%3,52 | $0,23 | $0,26 | $0,22 | 13,72M |
| 2026-08-19 | $0,23 | -%1,85 | $0,24 | $0,26 | $0,23 | 16,48M |
| 2026-08-18 | $0,23 | -%14,41 | $0,27 | $0,28 | $0,23 | 19,93M |
| 2026-08-17 | $0,27 | +%21,44 | $0,23 | $0,34 | $0,22 | 44,10M |
| 2026-08-16 | $0,23 | -%9,52 | $0,25 | $0,25 | $0,22 | 9,47M |
| 2026-08-15 | $0,25 | +%14,28 | $0,22 | $0,27 | $0,21 | 20,42M |
| 2026-08-14 | $0,22 | +%13,56 | $0,19 | $0,22 | $0,18 | 12,22M |
| 2026-08-13 | $0,19 | -%0,77 | $0,19 | $0,20 | $0,19 | 8,39M |
| 2026-08-12 | $0,19 | -%2,52 | $0,20 | $0,21 | $0,19 | 9,10M |
| 2026-08-11 | $0,20 | +%2,12 | $0,19 | $0,22 | $0,19 | 15,55M |
| 2026-08-10 | $0,19 | +%13,69 | $0,17 | $0,21 | $0,17 | 15,09M |
| 2026-08-09 | $0,17 | -%4,02 | $0,18 | $0,18 | $0,17 | 7,73M |
| 2026-08-08 | $0,18 | -%0,75 | $0,18 | $0,20 | $0,18 | 10,19M |
| 2026-08-07 | $0,18 | -%1,04 | $0,18 | $0,19 | $0,17 | 7,63M |
| 2026-08-06 | $0,18 | +%6,95 | $0,17 | $0,19 | $0,16 | 14,73M |
| 2026-08-05 | $0,17 | -%0,59 | $0,17 | $0,18 | $0,17 | 11,62M |
| 2026-08-04 | $0,17 | -%6,90 | $0,18 | $0,19 | $0,17 | 10,47M |
| 2026-08-03 | $0,18 | -%9,34 | $0,20 | $0,21 | $0,18 | 13,92M |
| 2026-08-02 | $0,20 | +%5,81 | $0,19 | $0,22 | $0,19 | 11,26M |
| 2026-08-01 | $0,19 | +%9,01 | $0,18 | $0,21 | $0,18 | 10,85M |
| 2026-07-31 | $0,18 | -%7,80 | $0,19 | $0,20 | $0,17 | 8,80M |
| 2026-07-30 | $0,19 | +%11,00 | $0,17 | $0,20 | $0,17 | 11,04M |
| 2026-07-29 | $0,17 | +%2,00 | $0,17 | $0,20 | $0,16 | 17,22M |
| 2026-07-28 | $0,17 | +%4,69 | $0,16 | $0,17 | $0,16 | 11,72M |
| 2026-07-27 | $0,16 | -%14,09 | $0,19 | $0,19 | $0,16 | 14,90M |
| 2026-07-26 | $0,19 | +%3,73 | $0,18 | $0,20 | $0,17 | 16,30M |
| 2026-07-25 | $0,18 | +%17,29 | $0,15 | $0,19 | $0,15 | 17,72M |
| 2026-07-24 | $0,15 | -%11,03 | $0,17 | $0,18 | $0,15 | 14,47M |
| 2026-07-23 | $0,17 | -%4,17 | $0,18 | $0,19 | $0,16 | 20,13M |
| 2026-07-22 | $0,18 | -%13,81 | $0,21 | $0,21 | $0,17 | 22,78M |
| 2026-07-21 | $0,21 | +%1,64 | $0,21 | $0,24 | $0,20 | 20,34M |
| 2026-07-20 | $0,21 | +%15,27 | $0,18 | $0,23 | $0,18 | 27,98M |
| 2026-07-19 | $0,18 | -%2,76 | $0,18 | $0,20 | $0,17 | 15,45M |
| 2026-07-18 | $0,18 | +%2,12 | $0,18 | $0,20 | $0,16 | 20,91M |
| 2026-07-17 | $0,18 | +%8,94 | $0,17 | $0,21 | $0,16 | 34,73M |
| 2026-07-16 | $0,16 | -%10,55 | $0,18 | $0,23 | $0,15 | 55,33M |
| 2026-07-15 | $0,18 | -%17,70 | $0,22 | $0,25 | $0,17 | 39,46M |
| 2026-07-14 | $0,22 | -%20,70 | $0,28 | $0,29 | $0,22 | 35,68M |
| 2026-07-13 | $0,28 | +%1,73 | $0,28 | $0,29 | $0,24 | 38,29M |
| 2026-07-12 | $0,28 | +%34,21 | $0,21 | $0,28 | $0,19 | 42,51M |
| 2026-07-11 | $0,21 | -%11,01 | $0,23 | $0,26 | $0,20 | 38,98M |
| 2026-07-10 | $0,23 | -%3,24 | $0,24 | $0,25 | $0,19 | 82,46M |
| 2026-07-09 | $0,24 | -%20,80 | $0,30 | $0,35 | $0,22 | 70,37M |
| 2026-07-08 | $0,30 | -%10,40 | $0,34 | $0,34 | $0,25 | 101,75M |
| 2026-07-07 | $0,34 | -%19,47 | $0,42 | $0,43 | $0,33 | 58,14M |
| 2026-07-06 | $0,42 | +%35,17 | $0,31 | $0,44 | $0,29 | 72,72M |
| 2026-07-05 | $0,31 | -%6,65 | $0,33 | $0,34 | $0,26 | 60,04M |
| 2026-07-04 | $0,33 | +%4,91 | $0,32 | $0,39 | $0,29 | 79,24M |