Cap Marché $3.49T
0.68%
Volume 24h $312.52B
-53.95%
BTC % 55%
-0.43%
ETH % 10.99%
0.81%
Monnaies
33.669
+3
Échanges
885
Dernière mise à jour
34 Secondes depuis
Prix historiques de Chain-key Bitcoin (CKBTC), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $95,222.80 | $93,583.33 | $100,649.15 | $100,053.44 | $142,278 | $24,098,036 |
| Nov-13 2025 | $101,113.79 | $97,318.64 | $104,677.96 | $101,765.07 | $135,312 | $25,588,868 |
| Nov-12 2025 | $101,919.04 | $99,511.86 | $105,387.09 | $103,220.68 | $199,809 | $25,792,653 |
| Nov-11 2025 | $102,228.33 | $101,373.43 | $108,763.49 | $104,915.38 | $157,402 | $25,870,924 |
| Nov-10 2025 | $106,575.00 | $103,478.08 | $108,327.27 | $103,478.08 | $221,514 | $26,970,935 |
| Nov-09 2025 | $104,261.11 | $96,119.07 | $107,204.82 | $101,118.08 | $401,167 | $26,385,360 |
| Nov-08 2025 | $104,345.16 | $99,076.32 | $109,962.31 | $102,370.35 | $758,421 | $26,406,632 |
| Nov-07 2025 | $103,880.41 | $95,722.66 | $147,875.25 | $118,756.80 | $621,759 | $26,289,016 |
| Nov-06 2025 | $116,559.43 | $98,075.78 | $122,425.43 | $98,075.78 | $665,426 | $29,497,697 |
| Nov-05 2025 | $104,200.61 | $94,699.59 | $108,101.52 | $98,748.83 | $482,643 | $26,370,049 |
| Nov-04 2025 | $94,533.08 | $94,533.08 | $117,709.95 | $105,742.00 | $1,318,911 | $23,923,488 |
| Nov-03 2025 | $106,305.06 | $104,598.09 | $112,345.91 | $105,947.98 | $328,380 | $26,902,622 |
| Nov-02 2025 | $106,666.29 | $106,666.29 | $115,099.80 | $110,360.31 | $436,538 | $26,994,040 |
| Nov-01 2025 | $109,693.71 | $107,255.94 | $112,468.12 | $108,900.00 | $179,294 | $27,760,188 |
| Oct-31 2025 | $109,959.25 | $107,278.42 | $113,122.35 | $107,278.42 | $20,506 | $27,827,390 |