時価総額 $2.25T
1.19%
ボリューム24h $69.32B
-1.42%
BTC % 58.9922%
0.52%
ETH % 10.2796%
0.05%
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 2,811 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $13.61 | $13.18 | $14.08 | $13.18 | $6,033,309 | $273,180,466 |
| Jul-19 2026 | $13.18 | $13.17 | $13.57 | $13.47 | $2,953,853 | $264,500,268 |
| Jul-18 2026 | $13.53 | $13.23 | $13.63 | $13.40 | $2,577,797 | $271,388,998 |
| Jul-17 2026 | $13.37 | $13.04 | $13.46 | $13.13 | $5,311,076 | $268,188,467 |
| Jul-16 2026 | $13.12 | $13.08 | $13.59 | $13.40 | $3,766,124 | $263,200,424 |
| Jul-15 2026 | $13.42 | $13.38 | $14.37 | $13.91 | $4,337,251 | $269,164,141 |
| Jul-14 2026 | $13.93 | $13.80 | $14.41 | $14.41 | $3,897,748 | $279,482,736 |
| Jul-13 2026 | $14.32 | $13.08 | $14.78 | $13.17 | $6,135,576 | $287,246,170 |
| Jul-12 2026 | $13.18 | $13.18 | $13.51 | $13.38 | $4,454,054 | $264,490,445 |
| Jul-11 2026 | $13.46 | $13.40 | $13.74 | $13.49 | $2,567,155 | $270,053,844 |
| Jul-10 2026 | $13.50 | $13.33 | $13.74 | $13.37 | $4,519,536 | $270,739,194 |
| Jul-09 2026 | $13.39 | $13.09 | $13.64 | $13.14 | $4,529,374 | $268,594,720 |
| Jul-08 2026 | $13.15 | $12.95 | $13.87 | $13.80 | $4,844,310 | $263,826,318 |
| Jul-07 2026 | $13.71 | $13.64 | $14.57 | $14.57 | $4,696,928 | $275,110,034 |
| Jul-06 2026 | $14.58 | $14.57 | $15.20 | $14.89 | $7,357,433 | $292,364,297 |