時価総額 $2.22T
-1.49%
ボリューム24h $83.24B
9.29%
BTC % 58.247%
-0.29%
ETH % 9.51469%
-0.89%
硬貨
34.665
取引所
204
ライブ
Bitlayer (BTR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Bitlayer (BTR) 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 294 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-16 2026 | $0.020424 | $0.02026 | $0.021052 | $0.021009 | $405,705 | $6,807,268 |
| Jun-15 2026 | $0.020976 | $0.020971 | $0.021837 | $0.021837 | $462,567 | $6,991,013 |
| Jun-14 2026 | $0.021859 | $0.020285 | $0.021859 | $0.021182 | $642,649 | $7,285,428 |
| Jun-13 2026 | $0.021039 | $0.020311 | $0.021373 | $0.020406 | $424,564 | $7,012,244 |
| Jun-12 2026 | $0.020349 | $0.020349 | $0.021461 | $0.021306 | $677,467 | $6,782,065 |
| Jun-11 2026 | $0.020672 | $0.020271 | $0.021646 | $0.020324 | $477,989 | $6,889,985 |
| Jun-10 2026 | $0.019601 | $0.01933 | $0.021089 | $0.020258 | $481,837 | $6,532,797 |
| Jun-09 2026 | $0.020845 | $0.01959 | $0.021173 | $0.020648 | $1,081,017 | $6,947,382 |
| Jun-08 2026 | $0.020676 | $0.019413 | $0.022179 | $0.02081 | $559,949 | $6,891,110 |
| Jun-07 2026 | $0.020727 | $0.018931 | $0.020999 | $0.019135 | $791,368 | $6,908,139 |
| Jun-06 2026 | $0.019088 | $0.017956 | $0.020423 | $0.020102 | $260,896 | $6,361,895 |
| Jun-05 2026 | $0.019936 | $0.018816 | $0.022621 | $0.021446 | $1,179,247 | $6,644,526 |
| Jun-04 2026 | $0.02137 | $0.019589 | $0.023236 | $0.02216 | $286,222 | $7,122,512 |
| Jun-03 2026 | $0.022205 | $0.022166 | $0.024435 | $0.022322 | $150,906 | $7,400,662 |
| Jun-02 2026 | $0.02222 | $0.02222 | $0.026108 | $0.024912 | $263,139 | $7,405,666 |