時価総額 $2.14T
2.43%
ボリューム24h $74.61B
-52.54%
BTC % 58.1447%
-0.15%
ETH % 9.18607%
1.82%
硬貨
34.665
取引所
204
ライブ
Bitrue Coin (BTR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Bitrue Coin (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 2,494 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 | $0.011676 | $0.011676 | $0.011773 | $0.01169 | $459,031 | $4,191,762 |
| May-22 2026 | $0.011743 | $0.011621 | $0.011782 | $0.011782 | $412,796 | $4,215,941 |
| May-21 2026 | $0.011758 | $0.011746 | $0.011814 | $0.011792 | $430,132 | $4,221,636 |
| May-20 2026 | $0.011777 | $0.011584 | $0.011777 | $0.011601 | $402,819 | $4,228,868 |
| May-19 2026 | $0.011593 | $0.011593 | $0.012009 | $0.011945 | $411,041 | $4,163,590 |
| May-18 2026 | $0.011967 | $0.011771 | $0.011967 | $0.011857 | $489,330 | $4,299,355 |
| May-17 2026 | $0.011878 | $0.011754 | $0.01199 | $0.0118 | $364,884 | $4,267,200 |
| May-16 2026 | $0.011801 | $0.011696 | $0.012275 | $0.012063 | $404,826 | $4,239,438 |
| May-15 2026 | $0.012056 | $0.011745 | $0.012704 | $0.011794 | $467,858 | $4,333,269 |
| May-14 2026 | $0.011789 | $0.011789 | $0.011893 | $0.011867 | $469,101 | $4,234,343 |
| May-13 2026 | $0.011863 | $0.011682 | $0.012042 | $0.012042 | $459,989 | $4,252,464 |
| May-12 2026 | $0.012039 | $0.011887 | $0.012039 | $0.011925 | $463,600 | $4,316,168 |
| May-11 2026 | $0.011933 | $0.011575 | $0.011952 | $0.01167 | $470,435 | $4,276,140 |
| May-10 2026 | $0.011668 | $0.011586 | $0.01172 | $0.011669 | $502,285 | $4,181,288 |
| May-09 2026 | $0.011586 | $0.0115 | $0.011776 | $0.011761 | $458,456 | $4,151,724 |