時価総額 $3.27T
-2.62%
ボリューム24h $256.16B
0.9%
BTC % 54.72%
-0.01%
ETH % 11.19%
-1.43%
硬貨
33.766
+6
取引所
885
最後の更新
2 分 前
Bitcoin AI (BTC) 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00843786 | $0.00750641 | $0.00843786 | $0.00756313 | $2,663 | $177,043 |
| Dec-04 2025 | $0.00770275 | $0.00746639 | $0.00923526 | $0.00856339 | $4,225 | $161,619 |
| Dec-03 2025 | $0.0085083 | $0.00696545 | $0.00973857 | $0.00917378 | $8,143 | $178,521 |
| Dec-02 2025 | $0.00918042 | $0.00666651 | $0.0092648 | $0.0067297 | $8,800 | $192,624 |
| Dec-01 2025 | $0.0067297 | $0.00535026 | $0.0067297 | $0.00628717 | $4,781 | $141,203 |
| Nov-30 2025 | $0.00628717 | $0.00570126 | $0.00631736 | $0.00570126 | $1,281 | $131,918 |
| Nov-29 2025 | $0.00566731 | $0.00566731 | $0.00729683 | $0.00690252 | $3,266 | $118,912 |
| Nov-28 2025 | $0.00688438 | $0.00683293 | $0.00695124 | $0.00692607 | - | $144,448 |
| Nov-27 2025 | $0.00692607 | $0.00682106 | $0.00703782 | $0.00700112 | $496 | $145,323 |
| Nov-26 2025 | $0.00700112 | $0.00675711 | $0.00711821 | $0.00709248 | $993 | $146,898 |
| Nov-25 2025 | $0.00709248 | $0.00691435 | $0.00739982 | $0.00739982 | $1,285 | $148,815 |
| Nov-24 2025 | $0.00740985 | $0.00705576 | $0.00747953 | $0.00705576 | $1,324 | $155,474 |
| Nov-23 2025 | $0.00714278 | $0.00684958 | $0.00779173 | $0.00684958 | $2,429 | $149,870 |
| Nov-22 2025 | $0.00685725 | $0.0067761 | $0.00783562 | $0.007538 | $1,898 | $143,879 |
| Nov-21 2025 | $0.00770843 | $0.00560962 | $0.00823711 | $0.00653656 | $5,493 | $161,738 |