BTSE Token BTSE
$1,02+0,01 (+%1,47)
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 | $1,02 | +%0,51 | $1,01 | $1,02 | $1,00 | 202,20K |
| 2026-09-30 | $1,01 | +%1,34 | $1,00 | $1,01 | $1,00 | 150,11K |
| 2026-09-29 | $1,00 | -%3,02 | $1,03 | $1,03 | $1,00 | 258,71K |
| 2026-09-28 | $1,03 | +%0,89 | $1,02 | $1,03 | $1,01 | 200,75K |
| 2026-09-27 | $1,02 | -%0,15 | $1,02 | $1,02 | $1,00 | 299,41K |
| 2026-09-26 | $1,02 | -%0,71 | $1,03 | $1,03 | $1,02 | 421,06K |
| 2026-09-25 | $1,03 | +%2,21 | $1,01 | $1,03 | $1,00 | 280,77K |
| 2026-09-24 | $1,01 | -%1,08 | $1,02 | $1,02 | $1,01 | 151,07K |
| 2026-09-23 | $1,02 | -%1,91 | $1,04 | $1,04 | $1,00 | 273,09K |
| 2026-09-22 | $1,04 | -%1,08 | $1,05 | $1,05 | $1,02 | 372,72K |
| 2026-09-21 | $1,05 | -%1,60 | $1,07 | $1,07 | $1,03 | 389,60K |
| 2026-09-20 | $1,07 | +%2,05 | $1,05 | $1,07 | $1,05 | 294,25K |
| 2026-09-19 | $1,05 | +%0,19 | $1,04 | $1,05 | $1,02 | 292,75K |
| 2026-09-18 | $1,04 | +%0,23 | $1,04 | $1,06 | $1,03 | 285,71K |
| 2026-09-17 | $1,04 | +%0,23 | $1,04 | $1,07 | $1,04 | 292,99K |
| 2026-09-16 | $1,04 | -%2,42 | $1,06 | $1,09 | $1,03 | 301,18K |
| 2026-09-15 | $1,06 | +%1,31 | $1,05 | $1,10 | $1,05 | 457,30K |
| 2026-09-14 | $1,05 | +%3,20 | $1,02 | $1,07 | $1,01 | 529,97K |
| 2026-09-13 | $1,02 | +%3,61 | $0,98 | $1,03 | $0,98 | 378,26K |
| 2026-09-12 | $0,98 | +%3,31 | $0,95 | $0,98 | $0,94 | 386,02K |
| 2026-09-11 | $0,95 | +%4,36 | $0,91 | $0,97 | $0,91 | 624,29K |
| 2026-09-10 | $0,91 | +%2,63 | $0,89 | $0,93 | $0,87 | 793,61K |
| 2026-09-09 | $0,89 | +%1,01 | $0,88 | $0,91 | $0,87 | 912,63K |
| 2026-09-08 | $0,88 | +%3,22 | $0,85 | $0,90 | $0,85 | 847,19K |
| 2026-09-07 | $0,85 | +%2,49 | $0,83 | $0,91 | $0,83 | 1,17M |
| 2026-09-06 | $0,83 | -%1,54 | $0,84 | $0,86 | $0,81 | 1,24M |
| 2026-09-05 | $0,84 | -%0,05 | $0,84 | $0,87 | $0,83 | 1,38M |
| 2026-09-04 | $0,84 | -%0,82 | $0,85 | $0,86 | $0,83 | 1,34M |
| 2026-09-03 | $0,85 | -%1,42 | $0,86 | $0,87 | $0,84 | 1,42M |
| 2026-09-02 | $0,86 | +%6,79 | $0,81 | $0,86 | $0,80 | 3,15M |
| 2026-09-01 | $0,81 | +%4,36 | $0,77 | $0,81 | $0,76 | 2,46M |
| 2026-08-31 | $0,77 | +%12,88 | $0,69 | $0,78 | $0,69 | 4,12M |
| 2026-08-30 | $0,69 | -%2,25 | $0,70 | $0,72 | $0,68 | 7,56M |
| 2026-08-29 | $0,70 | -%3,15 | $0,73 | $0,73 | $0,69 | 5,60M |
| 2026-08-28 | $0,73 | -%9,54 | $0,80 | $0,82 | $0,73 | 4,00M |
| 2026-08-27 | $0,80 | +%5,17 | $0,76 | $0,80 | $0,76 | 5,77M |
| 2026-08-26 | $0,76 | +%2,33 | $0,74 | $0,77 | $0,73 | 9,02M |
| 2026-08-25 | $0,74 | -%8,69 | $0,82 | $0,82 | $0,74 | 9,03M |
| 2026-08-24 | $0,82 | -%3,57 | $0,85 | $0,85 | $0,81 | 9,00M |
| 2026-08-23 | $0,85 | -%1,57 | $0,86 | $0,86 | $0,83 | 9,06M |
| 2026-08-22 | $0,86 | -%3,69 | $0,89 | $0,90 | $0,85 | 9,19M |
| 2026-08-21 | $0,89 | -%0,78 | $0,90 | $0,91 | $0,88 | 9,29M |
| 2026-08-20 | $0,90 | +%5,37 | $0,85 | $0,90 | $0,84 | 9,33M |
| 2026-08-19 | $0,85 | -%3,38 | $0,88 | $0,89 | $0,83 | 8,88M |
| 2026-08-18 | $0,88 | -%7,01 | $0,95 | $0,97 | $0,88 | 8,48M |
| 2026-08-17 | $0,95 | +%2,28 | $0,93 | $0,97 | $0,93 | 5,39M |
| 2026-08-16 | $0,93 | +%0,68 | $0,92 | $0,96 | $0,92 | 5,12M |
| 2026-08-15 | $0,92 | -%1,95 | $0,94 | $0,94 | $0,89 | 5,21M |
| 2026-08-14 | $0,94 | +%3,28 | $0,91 | $0,94 | $0,90 | 4,22M |
| 2026-08-13 | $0,91 | +%2,01 | $0,89 | $0,91 | $0,88 | 2,36M |
| 2026-08-12 | $0,89 | +%2,40 | $0,87 | $0,90 | $0,86 | 3,59M |
| 2026-08-11 | $0,87 | +%1,12 | $0,86 | $0,89 | $0,85 | 5,74M |
| 2026-08-10 | $0,86 | -%0,66 | $0,87 | $0,88 | $0,83 | 5,73M |
| 2026-08-09 | $0,87 | -%2,76 | $0,89 | $0,90 | $0,85 | 5,76M |
| 2026-08-08 | $0,89 | +%7,54 | $0,83 | $0,89 | $0,83 | 5,68M |
| 2026-08-07 | $0,83 | -%1,91 | $0,85 | $0,85 | $0,82 | 5,61M |
| 2026-08-06 | $0,85 | +%3,14 | $0,82 | $0,85 | $0,80 | 5,76M |
| 2026-08-05 | $0,82 | -%0,93 | $0,83 | $0,84 | $0,81 | 5,82M |
| 2026-08-04 | $0,83 | -%2,97 | $0,85 | $0,86 | $0,82 | 5,90M |
| 2026-08-03 | $0,85 | -%5,93 | $0,91 | $0,91 | $0,85 | 4,93M |
| 2026-08-02 | $0,91 | -%2,69 | $0,93 | $0,96 | $0,91 | 2,70M |
| 2026-08-01 | $0,93 | +%7,17 | $0,87 | $0,94 | $0,86 | 2,33M |
| 2026-07-31 | $0,87 | +%4,08 | $0,84 | $0,89 | $0,84 | 2,58M |
| 2026-07-30 | $0,84 | +%0,90 | $0,83 | $0,85 | $0,82 | 2,33M |
| 2026-07-29 | $0,83 | -%2,67 | $0,85 | $0,85 | $0,80 | 4,34M |
| 2026-07-28 | $0,85 | -%3,15 | $0,88 | $0,88 | $0,84 | 7,11M |
| 2026-07-27 | $0,88 | +%0,12 | $0,88 | $0,88 | $0,85 | 5,91M |
| 2026-07-26 | $0,88 | -%4,05 | $0,92 | $0,92 | $0,88 | 4,00M |
| 2026-07-25 | $0,92 | -%5,74 | $0,97 | $0,97 | $0,90 | 3,94M |
| 2026-07-24 | $0,97 | +%4,80 | $0,93 | $0,97 | $0,93 | 4,00M |
| 2026-07-23 | $0,93 | -%1,10 | $0,94 | $0,95 | $0,92 | 4,03M |
| 2026-07-22 | $0,94 | -%0,28 | $0,94 | $0,94 | $0,91 | 4,26M |
| 2026-07-21 | $0,94 | +%2,64 | $0,92 | $0,97 | $0,90 | 4,44M |
| 2026-07-20 | $0,92 | +%1,51 | $0,90 | $0,92 | $0,89 | 2,52M |
| 2026-07-19 | $0,90 | -%3,07 | $0,93 | $0,94 | $0,90 | 763,16K |
| 2026-07-18 | $0,93 | -%1,39 | $0,94 | $0,94 | $0,91 | 946,92K |
| 2026-07-17 | $0,94 | -%6,20 | $1,01 | $1,02 | $0,94 | 693,55K |
| 2026-07-16 | $1,01 | -%0,52 | $1,01 | $1,02 | $0,97 | 761,73K |
| 2026-07-15 | $1,01 | +%1,54 | $1,00 | $1,02 | $0,99 | 1,32M |
| 2026-07-14 | $1,00 | +%0,04 | $1,00 | $1,00 | $0,98 | 3,20M |
| 2026-07-13 | $1,00 | +%1,88 | $0,98 | $1,01 | $0,96 | 5,36M |
| 2026-07-12 | $0,98 | -%0,24 | $0,98 | $1,10 | $0,95 | 3,39M |
| 2026-07-11 | $0,98 | -%2,10 | $1,00 | $1,01 | $0,98 | 5,39M |
| 2026-07-10 | $1,00 | +%1,42 | $0,99 | $1,04 | $0,98 | 5,28M |
| 2026-07-09 | $0,99 | -%1,33 | $1,00 | $1,00 | $0,97 | 3,32M |
| 2026-07-08 | $1,00 | +%0,50 | $0,99 | $1,00 | $0,97 | 1,77M |
| 2026-07-07 | $0,99 | -%0,27 | $1,00 | $1,02 | $0,98 | 1,85M |
| 2026-07-06 | $1,00 | -%2,70 | $1,03 | $1,03 | $0,98 | 1,93M |
| 2026-07-05 | $1,03 | +%3,09 | $0,99 | $1,04 | $0,99 | 2,54M |
| 2026-07-04 | $0,99 | +%1,16 | $0,98 | $1,01 | $0,97 | 2,65M |