時価総額 $2.07T
-0.05%
ボリューム24h $76.70B
43.92%
BTC % 58.0218%
-0.06%
ETH % 9.20155%
-0.13%
硬貨
34.665
取引所
204
ライブ
Bitcoin AI (BTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Bitcoin AI (BTC) 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 278 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00271571 | $0.00268945 | $0.00272345 | $0.00268945 | - | $56,981 |
| May-22 2026 | $0.00267267 | $0.00267267 | $0.0027921 | $0.00279108 | - | $56,078 |
| May-21 2026 | $0.00279108 | $0.00279108 | $0.00289128 | $0.00281047 | $321 | $58,563 |
| May-20 2026 | $0.00282764 | $0.00273048 | $0.00282764 | $0.00273207 | - | $59,330 |
| May-19 2026 | $0.00273207 | $0.00235193 | $0.00273207 | $0.00241002 | - | $57,324 |
| May-18 2026 | $0.00242423 | $0.00240147 | $0.00260283 | $0.00260283 | - | $50,865 |
| May-17 2026 | $0.00259675 | $0.00258657 | $0.00264807 | $0.00259677 | $106 | $54,485 |
| May-16 2026 | $0.00259677 | $0.00237934 | $0.00259677 | $0.00241801 | - | $54,486 |
| May-15 2026 | $0.00241957 | $0.00241957 | $0.00316968 | $0.00309438 | - | $50,768 |
| May-14 2026 | $0.00309438 | $0.00298392 | $0.00309438 | $0.00298392 | - | $64,926 |
| May-13 2026 | $0.00298392 | $0.00297896 | $0.00307505 | $0.00301231 | - | $62,609 |
| May-12 2026 | $0.00301231 | $0.00294321 | $0.0033427 | $0.0033427 | $521 | $63,204 |
| May-11 2026 | $0.00328889 | $0.00325247 | $0.00336294 | $0.00336294 | $307 | $69,008 |
| May-10 2026 | $0.00336294 | $0.00327583 | $0.00336294 | $0.00329808 | $20 | $70,561 |
| May-09 2026 | $0.00329808 | $0.00324244 | $0.00329808 | $0.00327721 | - | $69,200 |