時価総額 $2.81T
1.22%
ボリューム24h $195.12B
-7.86%
BTC % 55.79%
0.01%
ETH % 10.17%
1.18%
硬貨
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00509506 | $0.00482976 | $0.00510551 | $0.00488895 | - | $106,905 |
| Apr-24 2026 | $0.0048543 | $0.00466661 | $0.00506027 | $0.00504956 | $715 | $101,853 |
| Apr-23 2026 | $0.00510328 | $0.00465109 | $0.00510328 | $0.00474853 | - | $107,077 |
| Apr-22 2026 | $0.00478633 | $0.00455409 | $0.00479801 | $0.00455409 | $474 | $100,427 |
| Apr-21 2026 | $0.00452321 | $0.00422851 | $0.00460649 | $0.00429163 | - | $94,906 |
| Apr-20 2026 | $0.00429163 | $0.00414692 | $0.00430374 | $0.00415786 | $185 | $90,047 |
| Apr-19 2026 | $0.00415786 | $0.00414485 | $0.00439453 | $0.00439453 | - | $87,240 |
| Apr-18 2026 | $0.00439453 | $0.00359164 | $0.00439774 | $0.0036313 | - | $92,206 |
| Apr-17 2026 | $0.0036313 | $0.00359047 | $0.00408317 | $0.00367837 | $1,591 | $76,192 |
| Apr-16 2026 | $0.00367837 | $0.00354674 | $0.00393347 | $0.00388496 | - | $77,180 |
| Apr-15 2026 | $0.00388496 | $0.00340241 | $0.00538097 | $0.00533778 | $4,189 | $81,514 |
| Apr-14 2026 | $0.00539197 | $0.00539197 | $0.00613377 | $0.00613377 | - | $113,135 |
| Apr-13 2026 | $0.00614988 | $0.0058274 | $0.00628468 | $0.00616149 | $1,912 | $129,037 |
| Apr-12 2026 | $0.00622012 | $0.00617178 | $0.00722028 | $0.00722028 | $5,187 | $130,511 |
| Apr-11 2026 | $0.00721803 | $0.00515823 | $0.00722213 | $0.00527909 | $3,525 | $151,449 |