時価総額 $2.30T
9.36%
ボリューム24h $196.44B
-0.19%
BTC % 52.8%
0.77%
ETH % 13.99%
3.07%
硬貨
28.421
+20
取引所
885
最後の更新
2 分 前
Bitcoin ETF (ETF) 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 |
|---|---|---|---|---|---|---|
| Aug-07 2024 | $0.00031549 | $0.00031549 | $0.00034538 | $0.00033721 | $469 | - |
| Aug-06 2024 | $0.00033721 | $0.00031166 | $0.0003877 | $0.0003877 | $5,005 | - |
| Aug-05 2024 | $0.0003877 | $0.0003877 | $0.00041982 | $0.00041982 | $42 | - |
| Aug-04 2024 | $0.00041982 | $0.00041982 | $0.0004624 | $0.0004624 | $763 | - |
| Aug-03 2024 | $0.0004624 | $0.000456 | $0.0004624 | $0.00046047 | $43 | - |
| Aug-02 2024 | $0.00046047 | $0.00046047 | $0.00050027 | $0.00050027 | $319 | - |
| Aug-01 2024 | $0.00050027 | $0.00050027 | $0.00050027 | $0.00050027 | - | - |
| Jul-31 2024 | $0.00050027 | $0.00050027 | $0.00050027 | $0.00050027 | - | - |
| Jul-30 2024 | $0.00050027 | $0.0004896 | $0.00050027 | $0.0004896 | $652 | - |
| Jul-29 2024 | $0.0004896 | $0.00048139 | $0.00048982 | $0.00048139 | $359 | - |
| Jul-28 2024 | $0.00048139 | $0.00048139 | $0.00050198 | $0.00050198 | $1,494 | - |
| Jul-27 2024 | $0.00050198 | $0.00050066 | $0.00050198 | $0.00050066 | $260 | - |
| Jul-26 2024 | $0.00050066 | $0.00048608 | $0.00052821 | $0.00052821 | $1,044 | - |
| Jul-25 2024 | $0.00052821 | $0.00052821 | $0.00052821 | $0.00052821 | - | - |
| Jul-24 2024 | $0.00052821 | $0.00052821 | $0.00053472 | $0.00053472 | $61 | - |