時価総額 $2.08T
0.22%
ボリューム24h $98.84B
-61.49%
BTC % 58.2343%
0.46%
ETH % 8.99948%
-1.24%
硬貨
34.665
取引所
204
ライブ
BitBoost (BBT) 履歴価格、日付別ボリュームデータ 米ドル - USD
BitBoost (BBT) 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 967 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 |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.0923 | $0.091778 | $0.101215 | $0.0994 | $168,736 | $1,196,119 |
| Jun-04 2026 | $0.0993 | $0.09628 | $0.126142 | $0.123933 | $236,383 | $1,286,832 |
| Jun-03 2026 | $0.1236 | $0.120289 | $0.127658 | $0.127051 | $88,375 | $1,601,737 |
| Jun-02 2026 | $0.128426 | $0.118025 | $0.128893 | $0.118025 | $73,818 | $1,664,281 |
| Jun-01 2026 | $0.117542 | $0.116254 | $0.121463 | $0.120846 | $71,834 | $1,523,232 |
| May-31 2026 | $0.120253 | $0.120253 | $0.128399 | $0.124212 | $55,566 | $1,558,371 |
| May-30 2026 | $0.125 | $0.114356 | $0.127443 | $0.1148 | $65,675 | $1,619,880 |
| May-29 2026 | $0.115142 | $0.115 | $0.121618 | $0.117347 | $67,933 | $1,492,134 |
| May-28 2026 | $0.116352 | $0.113554 | $0.1171 | $0.1138 | $55,271 | $1,507,820 |
| May-19 2022 | $0.00477726 | $0.00431669 | $0.00479896 | $0.0043269 | $4 | $61,908 |
| May-18 2022 | $0.00500137 | $0.00483627 | $0.00503345 | $0.0048394 | - | $64,812 |
| May-17 2022 | $0.00483265 | $0.00452713 | $0.00498429 | $0.00462951 | - | $62,626 |
| May-14 2022 | $0.00554151 | $0.00465679 | $0.00554151 | $0.00525002 | - | $71,812 |
| May-13 2022 | $0.00524372 | $0.00523942 | $0.00612878 | $0.00541712 | $5 | $67,953 |
| May-12 2022 | $0.00539183 | $0.00513412 | $0.00605909 | $0.00595433 | $15 | $69,872 |