時価総額 $2.07T
-0.25%
ボリューム24h $42.91B
-66.63%
BTC % 58.2107%
0.07%
ETH % 9.18049%
0.11%
硬貨
34.665
取引所
204
ライブ
Bitcoin SV (BSV) 履歴価格、日付別ボリュームデータ 米ドル - USD
Bitcoin SV (BSV) 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 2,788 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $12.41 | $11.37 | $12.91 | $11.39 | $4,173,776 | $248,907,050 |
| Jun-26 2026 | $11.37 | $10.66 | $11.40 | $10.85 | $4,019,221 | $227,959,032 |
| Jun-25 2026 | $10.88 | $10.53 | $11.21 | $11.03 | $6,876,194 | $218,233,062 |
| Jun-24 2026 | $11.03 | $10.81 | $11.37 | $11.35 | $5,677,268 | $221,287,690 |
| Jun-23 2026 | $11.35 | $11.25 | $11.83 | $11.78 | $4,355,021 | $227,715,895 |
| Jun-22 2026 | $11.78 | $11.65 | $12.15 | $11.65 | $6,649,020 | $236,232,133 |
| Jun-21 2026 | $11.64 | $11.64 | $11.91 | $11.87 | $3,545,602 | $233,481,019 |
| Jun-20 2026 | $11.86 | $11.55 | $11.88 | $11.66 | $2,641,022 | $237,876,347 |
| Jun-19 2026 | $11.62 | $11.45 | $11.75 | $11.73 | $3,285,195 | $232,956,363 |
| Jun-18 2026 | $11.71 | $11.45 | $12.30 | $12.29 | $4,741,536 | $234,777,156 |
| Jun-17 2026 | $12.25 | $12.16 | $12.73 | $12.59 | $4,868,089 | $245,606,961 |
| Jun-16 2026 | $12.57 | $12.45 | $12.91 | $12.90 | $3,877,684 | $252,088,798 |
| Jun-15 2026 | $12.89 | $12.19 | $13.18 | $12.26 | $7,203,168 | $258,354,984 |
| Jun-14 2026 | $12.25 | $11.86 | $12.32 | $11.94 | $4,146,037 | $245,702,293 |
| Jun-13 2026 | $11.94 | $11.57 | $11.99 | $11.66 | $2,955,354 | $239,327,403 |