時価総額 $2.67T
-1.05%
ボリューム24h $321.70B
15.32%
BTC % 54.68%
-0.31%
ETH % 9.68%
1.65%
硬貨
34.195
+8
取引所
885
最後の更新
3 分 前
0xBitcoin (0xBTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.041345 | $0.040202 | $0.045547 | $0.04092 | - | $401,331 |
| Feb-02 2026 | $0.04092 | $0.038036 | $0.04092 | $0.039391 | - | $397,205 |
| Feb-01 2026 | $0.038693 | $0.038632 | $0.041719 | $0.038699 | - | $375,593 |
| Jan-31 2026 | $0.038822 | $0.038397 | $0.047785 | $0.042439 | $22 | $376,838 |
| Jan-30 2026 | $0.041756 | $0.039782 | $0.045657 | $0.044214 | $272 | $405,323 |
| Jan-29 2026 | $0.044197 | $0.044197 | $0.047789 | $0.047789 | $94 | $429,010 |
| Jan-28 2026 | $0.047696 | $0.046684 | $0.049713 | $0.04967 | - | $462,981 |
| Jan-27 2026 | $0.04967 | $0.048334 | $0.05157 | $0.0509 | $54 | $482,140 |
| Jan-26 2026 | $0.0509 | $0.048538 | $0.050914 | $0.050342 | - | $494,082 |
| Jan-25 2026 | $0.050342 | $0.050114 | $0.095724 | $0.051604 | $3 | $488,660 |
| Jan-24 2026 | $0.051604 | $0.050901 | $0.051604 | $0.051408 | - | $500,911 |
| Jan-23 2026 | $0.051408 | $0.051402 | $0.056664 | $0.053778 | - | $499,008 |
| Jan-22 2026 | $0.053778 | $0.052794 | $0.097264 | $0.052794 | - | $522,013 |
| Jan-21 2026 | $0.052794 | $0.052794 | $0.053643 | $0.053643 | - | $512,466 |
| Jan-20 2026 | $0.053643 | $0.053643 | $0.056932 | $0.056928 | $2 | $520,706 |