時価総額 $2.06T
-0.89%
ボリューム24h $47.88B
7.62%
BTC % 57.9364%
-0.37%
ETH % 9.20737%
0.54%
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 989 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-27 2026 | $0.0864 | $0.0864 | $0.091822 | $0.089938 | $66,671 | $1,119,661 |
| Jun-26 2026 | $0.089738 | $0.089736 | $0.0991 | $0.098459 | $74,955 | $1,162,921 |
| Jun-25 2026 | $0.098059 | $0.095458 | $0.101042 | $0.09916 | $76,778 | $1,270,753 |
| Jun-24 2026 | $0.099239 | $0.0914 | $0.100538 | $0.0929 | $71,710 | $1,286,055 |
| Jun-23 2026 | $0.092638 | $0.085 | $0.093338 | $0.0858 | $76,157 | $1,200,503 |
| Jun-22 2026 | $0.086143 | $0.086143 | $0.0923 | $0.090757 | $67,390 | $1,116,333 |
| Jun-21 2026 | $0.090614 | $0.083651 | $0.090957 | $0.0876 | $67,504 | $1,174,279 |
| Jun-20 2026 | $0.087951 | $0.086041 | $0.089139 | $0.086041 | $64,370 | $1,139,766 |
| Jun-19 2026 | $0.085858 | $0.0704 | $0.085858 | $0.071053 | $68,425 | $1,112,638 |
| Jun-18 2026 | $0.070959 | $0.0707 | $0.082369 | $0.081023 | $75,921 | $919,570 |
| Jun-17 2026 | $0.081697 | $0.07461 | $0.085302 | $0.078736 | $73,666 | $1,058,724 |
| Jun-16 2026 | $0.078597 | $0.073916 | $0.0796 | $0.074205 | $62,458 | $1,018,545 |
| Jun-15 2026 | $0.0744 | $0.0719 | $0.076437 | $0.074914 | $65,919 | $964,152 |
| Jun-14 2026 | $0.074729 | $0.0698 | $0.075025 | $0.0716 | $83,748 | $968,423 |
| Jun-13 2026 | $0.0714 | $0.0697 | $0.0741 | $0.07191 | $63,345 | $925,275 |