Dark

ACTTRY
Achain / Trias
crypto Composite

Real-time

Jul 8, 2025 1:18:55 AM EDT

1.52TRY-3.185%(-0.05)16,428,093ACT25,479,112TRY

1.52Bid 1.53Ask 0.01Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	1.54	1.55	1.52	1.52	-1.299%	1,405,507	0.000%
2025-07-07	1.58	1.59	1.53	1.54	-2.532%	15,646,055	-1.299%
2025-07-06	1.53	1.60	1.52	1.58	+2.597%	12,177,596	-3.797%
2025-07-05	1.56	1.58	1.48	1.54	-1.282%	15,658,293	-1.299%
2025-07-04	1.65	1.66	1.54	1.56	-5.455%	29,784,604	-2.564%
2025-07-03	1.64	1.69	1.61	1.65	+0.610%	26,103,465	-7.879%
2025-07-02	1.55	1.66	1.53	1.64	+6.494%	30,448,327	-7.317%
2025-07-01	1.58	1.58	1.49	1.54	-2.532%	34,689,542	-1.299%
2025-06-30	1.74	1.74	1.41	1.58	-9.195%	78,860,612	-3.797%
2025-06-29	1.68	1.76	1.67	1.74	+3.571%	13,645,860	-12.644%
2025-06-28	1.63	1.70	1.62	1.68	+3.067%	16,842,782	-9.524%
2025-06-27	1.59	1.64	1.58	1.63	+2.516%	14,798,695	-6.748%
2025-06-26	1.65	1.70	1.57	1.59	-3.636%	20,768,671	-4.403%
2025-06-25	1.70	1.71	1.64	1.65	-2.941%	23,468,194	-7.879%
2025-06-24	1.72	1.75	1.67	1.70	-1.163%	28,443,526	-10.588%
2025-06-23	1.62	1.72	1.59	1.72	+6.173%	31,549,683	-11.628%
2025-06-22	1.62	1.65	1.51	1.62	0.000%	48,167,793	-6.173%
2025-06-21	1.61	1.67	1.46	1.62	+1.250%	37,237,140	-6.173%
2025-06-20	1.65	1.70	1.56	1.60	-3.030%	26,750,073	-5.000%
2025-06-19	1.70	1.73	1.61	1.65	-2.941%	27,812,847	-7.879%
2025-06-18	1.82	1.83	1.50	1.70	-6.593%	62,706,170	-10.588%
2025-06-17	1.81	1.85	1.78	1.82	+1.111%	23,459,976	-16.484%
2025-06-16	1.84	1.89	1.79	1.80	-2.703%	27,643,286	-15.556%
2025-06-15	1.85	1.87	1.80	1.85	0.000%	14,832,045	-17.838%
2025-06-14	1.81	1.87	1.79	1.85	+1.648%	22,295,252	-17.838%
2025-06-13	1.76	1.92	1.64	1.82	+2.825%	59,314,522	-16.484%
2025-06-12	1.95	1.95	1.73	1.77	-8.763%	30,055,673	-14.124%
2025-06-11	2.09	2.09	1.91	1.94	-6.731%	46,763,622	-21.649%
2025-06-10	2.04	2.10	1.99	2.08	+2.463%	43,244,137	-26.923%
2025-06-09	1.93	2.05	1.88	2.03	+4.639%	33,052,349	-25.123%
2025-06-08	1.95	1.99	1.90	1.94	-0.513%	17,670,932	-21.649%
2025-06-07	1.88	2.00	1.87	1.95	+3.723%	26,297,428	-22.051%
2025-06-06	1.84	1.95	1.83	1.88	+2.174%	23,452,673	-19.149%
2025-06-05	1.98	2.02	1.80	1.84	-7.071%	42,145,309	-17.391%
2025-06-04	2.04	2.08	1.95	1.98	-2.941%	32,708,336	-23.232%
2025-06-03	2.11	2.16	1.95	2.04	-3.318%	53,904,462	-25.490%
2025-06-02	2.08	2.14	2.00	2.11	+1.442%	37,899,025	-27.962%
2025-06-01	2.05	2.12	2.00	2.08	+0.971%	39,853,333	-26.923%
2025-05-31	1.85	2.09	1.81	2.06	+11.351%	62,988,093	-26.214%
2025-05-30	2.24	2.25	1.81	1.85	-17.411%	96,702,446	-17.838%
2025-05-29	2.44	2.50	2.14	2.24	-8.197%	64,368,908	-32.143%
2025-05-28	2.44	2.50	2.34	2.44	0.000%	43,114,004	-37.705%
2025-05-27	2.36	2.52	2.29	2.44	+3.390%	40,682,381	-37.705%
2025-05-26	2.41	2.46	2.34	2.36	-2.479%	31,820,982	-35.593%
2025-05-25	2.40	2.43	2.22	2.42	+0.833%	41,704,814	-37.190%
2025-05-24	2.34	2.47	2.34	2.40	+2.564%	34,891,180	-36.667%
2025-05-23	2.66	2.81	2.32	2.34	-11.698%	74,663,207	-35.043%
2025-05-22	2.48	2.67	2.48	2.65	+6.855%	57,837,789	-42.642%
2025-05-21	2.39	2.55	2.34	2.48	+4.202%	66,649,333	-38.710%
2025-05-20	2.40	2.44	2.25	2.38	-0.418%	45,697,952	-36.134%
2025-05-19	2.48	2.49	2.23	2.39	-3.629%	46,407,164	-36.402%
2025-05-18	2.27	2.56	2.26	2.48	+9.735%	68,525,406	-38.710%
2025-05-17	2.38	2.39	2.23	2.26	-5.042%	42,775,076	-32.743%
2025-05-16	2.50	2.59	2.35	2.38	-4.800%	52,910,934	-36.134%
2025-05-15	2.89	2.91	2.41	2.50	-13.495%	96,323,268	-39.200%
2025-05-14	3.15	3.25	2.83	2.89	-8.254%	132,438,910	-47.405%
2025-05-13	3.18	3.22	2.63	3.15	-0.943%	211,065,395	-51.746%
2025-05-12	2.47	3.48	2.46	3.18	+28.226%	515,563,297	-52.201%
2025-05-11	2.41	2.53	2.20	2.48	+3.333%	155,155,105	-38.710%
2025-05-10	2.70	3.38	2.16	2.40	-11.111%	459,187,169	-36.667%
2025-05-09	2.32	2.80	2.28	2.70	+16.379%	204,427,648	-43.704%
2025-05-08	1.97	2.45	1.97	2.32	+18.367%	112,290,567	-34.483%
2025-05-07	1.94	1.99	1.91	1.96	+1.031%	37,824,220	-22.449%
2025-05-06	2.00	2.01	1.87	1.94	-3.000%	41,827,514	-21.649%
2025-05-05	2.02	2.08	1.96	2.00	-0.498%	35,367,385	-24.000%
2025-05-04	1.96	2.03	1.86	2.01	+2.551%	46,749,905	-24.378%
2025-05-03	2.13	2.16	1.93	1.96	-7.981%	46,607,370	-22.449%
2025-05-02	2.15	2.17	2.09	2.13	-0.930%	40,322,954	-28.638%
2025-05-01	2.11	2.18	2.09	2.15	+2.381%	62,434,609	-29.302%
2025-04-30	2.05	2.11	2.00	2.10	+2.439%	60,690,880	-27.619%
2025-04-29	2.14	2.16	1.97	2.05	-4.206%	53,308,939	-25.854%
2025-04-28	2.11	2.20	2.05	2.14	+1.422%	67,613,884	-28.972%
2025-04-27	2.39	2.39	2.03	2.11	-11.715%	87,549,144	-27.962%
2025-04-26	2.30	2.48	2.28	2.39	+3.913%	106,286,128	-36.402%
2025-04-25	2.26	2.37	2.22	2.30	+1.322%	94,981,865	-33.913%
2025-04-24	2.24	2.29	2.11	2.27	+1.339%	99,613,643	-33.040%
2025-04-23	2.37	3.23	2.09	2.24	-5.085%	361,573,895	-32.143%
2025-04-22	2.16	2.38	2.07	2.36	+9.259%	47,169,966	-35.593%
2025-04-21	2.34	2.43	2.10	2.16	-8.085%	72,329,522	-29.630%
2025-04-20	2.28	2.40	2.24	2.35	+3.070%	30,474,209	-35.319%
2025-04-19	2.29	2.32	2.21	2.28	-0.870%	19,950,171	-33.333%
2025-04-18	2.24	2.35	2.16	2.30	+2.679%	29,949,800	-33.913%
2025-04-17	2.23	2.31	2.15	2.24	+0.448%	29,743,383	-32.143%
2025-04-16	2.28	2.38	2.19	2.23	-2.620%	39,503,788	-31.839%
2025-04-15	2.23	2.40	2.22	2.29	+3.153%	67,645,989	-33.624%
2025-04-14	2.05	2.50	1.57	2.22	+8.293%	354,372,657	-31.532%
2025-04-13	2.20	2.21	1.99	2.05	-6.818%	89,366,009	-25.854%
2025-04-12	2.17	2.27	2.11	2.20	+0.917%	68,504,376	-30.909%
2025-04-11	2.06	2.22	2.06	2.18	+5.314%	73,210,819	-30.275%
2025-04-10	2.16	2.17	2.00	2.07	-3.721%	82,753,262	-26.570%
2025-04-09	1.98	2.18	1.93	2.15	+8.586%	130,554,680	-29.302%
2025-04-08	2.13	2.23	1.97	1.98	-7.042%	77,202,542	-23.232%
2025-04-07	2.04	2.22	1.78	2.13	+4.412%	202,871,766	-28.638%
2025-04-06	2.05	2.14	1.91	2.04	-0.488%	131,040,141	-25.490%
2025-04-05	2.12	2.58	2.00	2.05	-3.756%	267,991,768	-25.854%
2025-04-04	2.33	2.39	2.11	2.13	-8.584%	159,001,485	-28.638%
2025-04-03	1.99	2.49	1.88	2.33	+17.677%	417,687,167	-34.764%
2025-04-02	3.09	3.12	1.93	1.98	-36.129%	469,180,067	-23.232%
2025-04-01	7.24	7.25	2.93	3.10	-57.123%	433,311,780	-50.968%
2025-03-31	7.29	7.31	7.20	7.23	-0.550%	2,024,159	-78.976%
2025-03-30	7.34	7.36	7.26	7.27	-0.819%	951,362	-79.092%
2025-03-29	7.36	7.40	7.26	7.33	-0.272%	2,372,198	-79.263%
2025-03-28	7.31	7.36	7.23	7.35	+0.547%	2,441,997	-79.320%
2025-03-27	7.30	7.37	7.27	7.31	-0.137%	2,066,361	-79.207%
2025-03-26	7.36	7.49	7.26	7.32	-0.813%	4,985,700	-79.235%
2025-03-25	7.44	7.99	7.28	7.38	-0.806%	8,479,407	-79.404%
2025-03-24	7.40	7.57	7.34	7.44	+0.405%	4,783,046	-79.570%
2025-03-23	7.36	7.64	7.29	7.41	+0.679%	5,820,128	-79.487%
2025-03-22	7.23	7.38	7.22	7.36	+2.080%	2,516,770	-79.348%
2025-03-21	7.21	7.25	7.16	7.21	+0.139%	2,769,019	-78.918%
2025-03-20	7.23	7.25	7.15	7.20	-0.415%	1,725,403	-78.889%
2025-03-19	6.97	7.41	6.95	7.23	+3.879%	7,026,722	-78.976%
2025-03-18	7.00	7.04	6.87	6.96	-0.713%	3,728,663	-78.161%
2025-03-17	7.02	7.05	6.98	7.01	+0.143%	3,671,433	-78.317%
2025-03-16	7.11	7.17	6.99	7.00	-1.547%	5,705,495	-78.286%
2025-03-15	7.14	7.16	7.07	7.11	-0.559%	6,540,668	-78.622%
2025-03-14	7.07	7.26	7.05	7.15	+0.989%	4,666,010	-78.741%
2025-03-13	7.20	7.27	6.98	7.08	-1.530%	4,387,050	-78.531%
2025-03-12	7.24	7.34	7.10	7.19	-0.691%	4,764,674	-78.860%
2025-03-11	7.12	7.64	7.08	7.24	+1.972%	11,106,626	-79.006%
2025-03-10	7.07	7.23	6.98	7.10	+0.141%	7,124,965	-78.592%
2025-03-09	6.99	7.17	6.92	7.09	+1.286%	6,434,319	-78.561%
2025-03-08	6.99	7.10	6.90	7.00	+0.143%	5,477,446	-78.286%
2025-03-07	7.05	7.15	6.97	6.99	-0.992%	8,962,736	-78.255%
2025-03-06	7.09	7.29	7.03	7.06	-0.563%	12,136,525	-78.470%
2025-03-05	7.19	7.24	6.99	7.10	-1.252%	15,353,111	-78.592%
2025-03-04	7.13	7.39	6.94	7.19	+0.983%	29,741,023	-78.860%
2025-03-03	7.60	7.76	6.87	7.12	-6.439%	26,162,695	-78.652%
2025-03-02	7.43	8.16	6.80	7.61	+2.423%	39,336,139	-80.026%
2025-03-01	8.11	8.21	7.27	7.43	-8.158%	15,685,975	-79.542%
2025-02-28	7.49	9.27	7.08	8.09	+7.867%	38,189,588	-81.211%
2025-02-27	8.65	8.79	7.43	7.50	-13.094%	15,249,905	-79.733%
2025-02-26	7.88	9.21	7.68	8.63	+9.241%	24,496,913	-82.387%
2025-02-25	6.78	8.51	6.70	7.90	+16.864%	45,217,683	-80.759%
2025-02-24	6.86	6.92	6.65	6.76	-1.458%	8,218,609	-77.515%
2025-02-23	7.49	7.54	6.76	6.86	-8.289%	18,228,894	-77.843%
2025-02-22	7.00	7.71	6.75	7.48	+6.857%	16,818,089	-79.679%
2025-02-21	6.69	7.63	6.60	7.00	+4.790%	23,081,221	-78.286%
2025-02-20	6.61	6.73	6.56	6.68	+1.059%	8,679,098	-77.246%
2025-02-19	6.74	6.79	6.55	6.61	-2.219%	8,079,521	-77.005%
2025-02-18	6.61	6.78	6.49	6.76	+2.269%	10,696,245	-77.515%
2025-02-17	6.70	6.76	6.56	6.61	-1.196%	9,786,617	-77.005%
2025-02-16	6.82	6.96	6.62	6.69	-1.906%	9,898,490	-77.280%
2025-02-15	7.20	7.33	6.65	6.82	-5.540%	10,238,631	-77.713%
2025-02-14	6.96	7.62	6.83	7.22	+3.885%	20,689,422	-78.947%
2025-02-13	7.18	7.64	6.82	6.95	-2.797%	11,902,425	-78.129%
2025-02-12	6.65	7.20	6.52	7.15	+7.357%	17,351,297	-78.741%
2025-02-11	6.60	7.07	6.56	6.66	+0.756%	17,311,578	-77.177%
2025-02-10	6.67	6.98	6.45	6.61	-0.751%	16,675,972	-77.005%
2025-02-09	6.87	6.92	6.52	6.66	-3.057%	14,064,910	-77.177%
2025-02-08	6.76	7.06	6.60	6.87	+1.029%	18,279,005	-77.875%
2025-02-07	6.66	7.09	6.45	6.80	+2.256%	30,483,214	-77.647%
2025-02-06	7.14	7.18	6.38	6.65	-6.470%	37,974,046	-77.143%
2025-02-05	8.20	9.28	6.97	7.11	-13.714%	42,253,300	-78.622%
2025-02-04	8.69	8.97	7.95	8.24	-5.178%	38,001,430	-81.553%
2025-02-03	6.67	8.97	6.27	8.69	+30.090%	118,769,057	-82.509%
2025-02-02	6.57	7.16	6.29	6.68	+2.141%	37,856,553	-77.246%
2025-02-01	7.11	7.39	6.30	6.54	-8.403%	22,783,340	-76.758%
2025-01-31	6.62	7.57	6.47	7.14	+8.018%	33,888,805	-78.711%
2025-01-30	6.71	6.92	6.54	6.61	-1.637%	32,170,001	-77.005%
2025-01-29	5.44	7.15	5.18	6.72	+23.757%	69,369,885	-77.381%
2025-01-28	7.17	7.22	5.40	5.43	-24.268%	39,618,272	-72.007%
2025-01-27	7.04	7.65	6.70	7.17	+1.847%	51,815,413	-78.801%
2025-01-26	6.97	7.63	6.78	7.04	+0.860%	31,956,865	-78.409%
2025-01-25	6.64	7.37	6.39	6.98	+5.120%	33,143,865	-78.223%
2025-01-24	6.38	7.43	5.99	6.64	+3.912%	39,281,689	-77.108%
2025-01-23	6.31	6.85	6.15	6.39	+1.429%	38,042,000	-76.213%
2025-01-22	6.02	6.81	5.86	6.30	+4.478%	50,869,007	-75.873%
2025-01-21	6.13	6.25	5.60	6.03	-1.471%	55,341,335	-74.793%
2025-01-20	5.98	6.32	5.35	6.12	+2.513%	77,613,803	-75.163%
2025-01-19	7.59	8.15	5.86	5.97	-21.344%	82,704,650	-74.539%
2025-01-18	9.41	9.52	7.28	7.59	-19.341%	57,845,023	-79.974%
2025-01-17	8.89	9.54	8.89	9.41	+5.968%	36,762,938	-83.847%
2025-01-16	9.37	9.46	8.58	8.88	-5.229%	31,852,647	-82.883%
2025-01-15	8.85	9.47	8.12	9.37	+5.876%	46,879,849	-83.778%
2025-01-14	8.46	9.15	8.43	8.85	+4.610%	45,670,800	-82.825%
2025-01-13	9.50	9.82	7.64	8.46	-10.759%	55,463,012	-82.033%
2025-01-12	9.89	9.95	9.31	9.48	-4.339%	19,755,324	-83.966%
2025-01-11	10.06	10.24	9.57	9.91	-1.393%	20,632,784	-84.662%
2025-01-10	10.22	10.72	9.50	10.05	-1.567%	35,459,761	-84.876%
2025-01-09	10.71	11.19	9.78	10.21	-4.490%	34,034,625	-85.113%
2025-01-08	12.44	12.90	10.02	10.69	-14.068%	36,401,198	-85.781%
2025-01-07	12.49	15.74	12.38	12.44	-0.400%	50,902,772	-87.781%
2025-01-06	13.01	13.19	12.28	12.49	-3.997%	24,501,029	-87.830%
2025-01-05	11.45	14.60	11.21	13.01	+13.525%	51,669,057	-88.317%
2025-01-04	11.45	11.70	11.02	11.46	-0.174%	15,963,600	-86.736%
2025-01-03	11.27	11.54	10.26	11.48	+1.863%	25,610,638	-86.760%
2025-01-02	10.44	12.40	10.36	11.27	+7.744%	35,034,078	-86.513%
2025-01-01	9.95	10.98	9.87	10.46	+4.915%	29,756,949	-85.468%
2024-12-31	9.58	10.23	9.04	9.97	+4.071%	22,468,539	-84.754%
2024-12-30	9.24	10.49	9.16	9.58	+3.792%	34,868,472	-84.134%
2024-12-29	10.16	10.16	9.19	9.23	-9.598%	15,932,116	-83.532%
2024-12-28	10.02	10.26	9.09	10.21	+1.896%	16,550,388	-85.113%
2024-12-27	10.11	10.59	9.89	10.02	-0.890%	15,633,134	-84.830%
2024-12-26	10.99	11.11	9.91	10.11	-8.007%	19,358,802	-84.965%
2024-12-25	11.93	11.98	10.92	10.99	-8.187%	16,886,498	-86.169%
2024-12-24	11.93	12.39	11.39	11.97	+0.419%	17,855,624	-87.302%
2024-12-23	11.48	12.14	10.96	11.92	+3.652%	12,404,914	-87.248%
2024-12-22	10.93	12.37	10.82	11.50	+5.408%	23,345,860	-86.783%
2024-12-21	12.25	12.68	10.69	10.91	-10.939%	16,331,860	-86.068%
2024-12-20	11.30	12.60	10.32	12.25	+8.407%	22,727,395	-87.592%
2024-12-19	14.27	14.27	11.27	11.30	-20.924%	21,791,074	-86.549%
2024-12-18	16.27	16.72	14.11	14.29	-12.116%	9,585,171	-89.363%
2024-12-17	17.15	17.21	15.81	16.26	-5.355%	9,222,253	-90.652%
2024-12-16	18.55	19.19	16.76	17.18	-7.335%	13,032,437	-91.153%
2024-12-15	20.18	20.96	17.60	18.54	-8.127%	18,539,040	-91.802%
2024-12-14	19.98	22.40	19.67	20.18	+1.001%	22,255,589	-92.468%
2024-12-13	19.22	21.48	18.87	19.98	+3.900%	15,597,501	-92.392%
2024-12-12	19.05	20.48	18.60	19.23	+0.839%	11,984,945	-92.096%
2024-12-11	16.35	19.60	15.63	19.07	+16.351%	18,779,140	-92.029%
2024-12-10	16.86	17.52	15.19	16.39	-3.018%	11,866,032	-90.726%
2024-12-09	21.02	21.02	14.68	16.90	-19.600%	23,566,261	-91.006%
2024-12-08	21.32	22.99	20.57	21.02	-1.500%	11,216,836	-92.769%
2024-12-07	20.59	22.51	20.28	21.34	+3.492%	16,725,196	-92.877%
2024-12-06	21.99	22.69	19.85	20.62	-6.230%	16,994,353	-92.629%
2024-12-05	18.54	22.46	17.99	21.99	+18.353%	49,555,620	-93.088%
2024-12-04	18.03	18.95	17.81	18.58	+3.108%	25,410,425	-91.819%
2024-12-03	18.95	19.99	17.00	18.02	-4.857%	26,789,314	-91.565%
2024-12-02	20.62	20.80	18.07	18.94	-8.147%	26,109,273	-91.975%
2024-12-01	19.89	22.33	19.06	20.62	+3.722%	50,125,440	-92.629%
2024-11-30	23.56	28.06	19.78	19.88	-15.691%	50,292,795	-92.354%
2024-11-29	15.27	25.14	15.18	23.58	+54.420%	76,357,957	-93.554%
2024-11-28	15.59	16.05	14.50	15.27	-2.115%	14,819,780	-90.046%
2024-11-27	14.65	15.66	14.35	15.60	+6.339%	15,270,868	-90.256%
2024-11-26	14.87	15.60	13.83	14.67	-1.478%	13,308,292	-89.639%
2024-11-25	15.69	17.52	14.41	14.89	-5.038%	20,331,889	-89.792%
2024-11-24	15.82	16.75	14.25	15.68	-0.948%	18,161,771	-90.306%
2024-11-23	15.53	16.88	14.61	15.83	+1.932%	21,415,852	-90.398%
2024-11-22	17.48	17.94	15.00	15.53	-11.105%	13,973,609	-90.212%
2024-11-21	17.13	19.19	15.26	17.47	+1.925%	16,834,423	-91.299%
2024-11-20	20.14	20.18	16.88	17.14	-14.811%	13,070,113	-91.132%
2024-11-19	20.91	22.08	19.49	20.12	-3.640%	12,146,424	-92.445%
2024-11-18	23.08	23.95	20.19	20.88	-9.532%	9,285,734	-92.720%
2024-11-17	23.38	23.96	20.19	23.08	-1.199%	15,397,110	-93.414%
2024-11-16	25.86	27.50	22.00	23.36	-9.632%	15,219,390	-93.493%
2024-11-15	26.33	32.20	22.62	25.85	-2.009%	23,169,422	-94.120%
2024-11-14	20.91	32.76	20.18	26.38	+26.281%	42,315,049	-94.238%
2024-11-13	19.23	25.70	18.21	20.89	0.000%	43,526,169	-92.724%

.dark-mode .k5Fpdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5Fpdv{ color: #333333; background-color: white; border: 2px solid #333333; }ACTTRYAchain / Triascrypto Composite

ACTTRY
Achain / Trias
crypto Composite