時価総額 $2.21T
0.98%
ボリューム24h $37.26B
-53.33%
BTC % 58.6826%
0.23%
ETH % 10.1954%
0.29%
硬貨
34.665
取引所
204
ライブ
BeatSwap (BTX) 履歴価格、日付別ボリュームデータ 米ドル - USD
BeatSwap (BTX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 217 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.024691 | $0.024481 | $0.02489 | $0.024828 | $116,340 | $5,549,432 |
| Jul-17 2026 | $0.024636 | $0.024473 | $0.025183 | $0.025075 | $115,417 | $5,537,070 |
| Jul-16 2026 | $0.025147 | $0.023859 | $0.025354 | $0.024389 | $113,747 | $5,651,920 |
| Jul-15 2026 | $0.024237 | $0.024191 | $0.024875 | $0.024779 | $119,165 | $5,447,393 |
| Jul-14 2026 | $0.024765 | $0.024158 | $0.025541 | $0.024246 | $122,248 | $5,566,064 |
| Jul-13 2026 | $0.024249 | $0.02184 | $0.024953 | $0.02184 | $121,406 | $5,450,090 |
| Jul-12 2026 | $0.021871 | $0.021702 | $0.022134 | $0.021919 | $136,570 | $4,915,622 |
| Jul-11 2026 | $0.02192 | $0.021789 | $0.022519 | $0.022275 | $90,851 | $4,926,635 |
| Jul-10 2026 | $0.022267 | $0.022004 | $0.02241 | $0.022346 | $40,223 | $5,004,625 |
| Jul-09 2026 | $0.022275 | $0.02115 | $0.022519 | $0.021369 | $81,367 | $5,006,423 |
| Jul-08 2026 | $0.021338 | $0.020599 | $0.023659 | $0.020759 | $34,700 | $4,795,827 |
| Jul-07 2026 | $0.020759 | $0.020619 | $0.021372 | $0.020954 | $56,642 | $4,665,694 |
| Jul-06 2026 | $0.020953 | $0.020588 | $0.021191 | $0.020749 | $45,042 | $4,709,297 |
| Jul-05 2026 | $0.02074 | $0.020538 | $0.020901 | $0.020735 | $51,669 | $4,661,424 |
| Jul-04 2026 | $0.020735 | $0.020606 | $0.021 | $0.02094 | $40,679 | $4,660,300 |