時価総額 $2.56T
1.41%
ボリューム24h $69.02B
-17.35%
BTC % 59.8959%
0.07%
ETH % 9.89536%
0.43%
硬貨
34.665
+1
取引所
875
ライブ
BitDCA (BDCA) 履歴価格、日付別ボリュームデータ 米ドル - USD
BitDCA (BDCA) 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 452 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 | $0.679322 | $0.653943 | $0.679322 | $0.663939 | $181,403 | $55,689,096 |
| May-22 2026 | $0.671602 | $0.671602 | $0.684668 | $0.683837 | $97,369 | $55,056,266 |
| May-21 2026 | $0.683291 | $0.666088 | $0.683291 | $0.666088 | $99,805 | $56,014,480 |
| May-20 2026 | $0.669618 | $0.661104 | $0.671307 | $0.671307 | $218,046 | $54,893,644 |
| May-19 2026 | $0.667168 | $0.662908 | $0.670694 | $0.670162 | $160,491 | $54,692,762 |
| May-18 2026 | $0.668649 | $0.658947 | $0.669044 | $0.658947 | $122,698 | $54,814,205 |
| May-17 2026 | $0.678182 | $0.676669 | $0.682546 | $0.68119 | $155,823 | $55,595,640 |
| May-16 2026 | $0.680796 | $0.675026 | $0.697871 | $0.694544 | $230,473 | $55,809,923 |
| May-15 2026 | $0.693416 | $0.68869 | $0.705583 | $0.705542 | $103,178 | $56,844,480 |
| May-14 2026 | $0.709062 | $0.689325 | $0.720215 | $0.690599 | $202,714 | $58,127,170 |
| May-13 2026 | $0.689309 | $0.687455 | $0.712397 | $0.702961 | $154,887 | $56,507,816 |
| May-12 2026 | $0.703417 | $0.694347 | $0.710096 | $0.710096 | $133,924 | $57,664,391 |
| May-11 2026 | $0.71083 | $0.707273 | $0.729323 | $0.729323 | $136,244 | $58,272,097 |
| May-10 2026 | $0.724048 | $0.700511 | $0.724048 | $0.70111 | $114,272 | $59,355,678 |
| May-09 2026 | $0.702107 | $0.700954 | $0.716415 | $0.712595 | $114,763 | $57,556,946 |