時価総額 $4.50T
0.9%
ボリューム24h $376.39B
33.61%
BTC % 54.71%
0.27%
ETH % 12.11%
-0.16%
硬貨
33.323
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.01207 | $0.010019 | $0.012328 | $0.011419 | $18,092 | $253,257 |
| Oct-03 2025 | $0.010995 | $0.010995 | $0.016518 | $0.014399 | $22,204 | $230,709 |
| Oct-02 2025 | $0.01336 | $0.01336 | $0.018856 | $0.018856 | $25,549 | $280,327 |
| Oct-01 2025 | $0.01872 | $0.016757 | $0.019465 | $0.017714 | $7,898 | $392,790 |
| Sep-30 2025 | $0.017573 | $0.017027 | $0.019997 | $0.019238 | $16,536 | $368,736 |
| Sep-29 2025 | $0.020031 | $0.017464 | $0.02113 | $0.020376 | $20,199 | $420,299 |
| Sep-28 2025 | $0.019203 | $0.017451 | $0.021541 | $0.019212 | $19,500 | $402,928 |
| Sep-27 2025 | $0.019433 | $0.013475 | $0.029911 | $0.028527 | $64,002 | $407,762 |
| Sep-26 2025 | $0.02819 | $0.022209 | $0.032348 | $0.022209 | $31,965 | $591,491 |
| Sep-25 2025 | $0.019633 | $0.018317 | $0.024337 | $0.021011 | $39,654 | $411,946 |
| Sep-24 2025 | $0.019523 | $0.017449 | $0.066149 | $0.065365 | $168,494 | $409,638 |
| Sep-23 2025 | $0.071559 | $0.042732 | $0.071559 | $0.050636 | $67,260 | $1,501,454 |
| Sep-22 2025 | $0.048558 | $0.033942 | $0.050663 | $0.036372 | $115,058 | $1,018,851 |
| Sep-21 2025 | $0.035824 | $0.023083 | $0.035824 | $0.030397 | $83,086 | $751,670 |
| Sep-20 2025 | $0.030926 | $0.014282 | $0.033201 | $0.021146 | $63,290 | $648,904 |