時価総額 $2.24T
-0.57%
ボリューム24h $67.98B
-26.66%
BTC % 58.4175%
-0.16%
ETH % 9.47878%
-0.79%
硬貨
34.665
取引所
204
ライブ
Bitcoin Atom (BCA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Bitcoin Atom (BCA) 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 3,051 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 | $0.040509 | $0.036731 | $0.040509 | $0.037107 | - | $746,144 |
| May-22 2026 | $0.03786 | $0.03786 | $0.038845 | $0.038845 | - | $697,348 |
| May-21 2026 | $0.038911 | $0.03629 | $0.039651 | $0.037227 | - | $716,705 |
| May-20 2026 | $0.037478 | $0.037478 | $0.038253 | $0.037932 | - | $690,322 |
| May-19 2026 | $0.038329 | $0.035226 | $0.038329 | $0.036248 | - | $705,982 |
| May-18 2026 | $0.036624 | $0.036624 | $0.041752 | $0.041752 | - | $674,590 |
| May-17 2026 | $0.041684 | $0.041684 | $0.045604 | $0.045217 | - | $767,784 |
| May-16 2026 | $0.045372 | $0.036788 | $0.048082 | $0.03748 | - | $835,722 |
| May-15 2026 | $0.03748 | $0.037165 | $0.039388 | $0.039051 | - | $690,354 |
| May-14 2026 | $0.039194 | $0.039194 | $0.043255 | $0.043255 | - | $721,921 |
| May-13 2026 | $0.043402 | $0.043402 | $0.047846 | $0.047846 | - | $799,425 |
| May-12 2026 | $0.047442 | $0.031834 | $0.049674 | $0.031844 | - | $873,846 |
| May-11 2026 | $0.031845 | $0.031831 | $0.03185 | $0.031842 | - | $586,557 |
| May-10 2026 | $0.031835 | $0.031831 | $0.03184 | $0.031833 | - | $586,371 |
| May-09 2026 | $0.031835 | $0.031831 | $0.031838 | $0.031837 | - | $586,382 |