時価総額 $2.16T
2.69%
ボリューム24h $77.38B
-8.84%
BTC % 58.4423%
0.68%
ETH % 9.29843%
0.17%
硬貨
34.665
取引所
204
ライブ
bitsCrunch (BCUT) 履歴価格、日付別ボリュームデータ 米ドル - USD
bitsCrunch (BCUT) 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 841 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-10 2026 | $0.001149 | $0.001139 | $0.001176 | $0.001154 | $9,273 | $693,742 |
| Jun-09 2026 | $0.001154 | $0.00114687 | $0.001215 | $0.00121053 | $6,885 | $696,761 |
| Jun-08 2026 | $0.00121863 | $0.00119233 | $0.00130595 | $0.00130595 | $19,911 | $735,788 |
| Jun-07 2026 | $0.00128143 | $0.00109671 | $0.00151534 | $0.00124712 | $68,514 | $773,703 |
| Jun-06 2026 | $0.00127425 | $0.00100899 | $0.00151026 | $0.00103608 | $75,038 | $769,367 |
| Jun-05 2026 | $0.00102026 | $0.00099599 | $0.001132 | $0.001029 | $22,637 | $616,013 |
| Jun-04 2026 | $0.001029 | $0.00101292 | $0.00105799 | $0.001055 | $6,535 | $621,289 |
| Jun-03 2026 | $0.001059 | $0.00105 | $0.001116 | $0.001086 | $6,132 | $639,402 |
| Jun-02 2026 | $0.001085 | $0.001085 | $0.001159 | $0.001153 | $5,449 | $655,101 |
| Jun-01 2026 | $0.001155 | $0.00113205 | $0.00117 | $0.001159 | $17,395 | $697,365 |
| May-30 2026 | $0.001148 | $0.001142 | $0.001165 | $0.00115144 | $10,586 | $693,139 |
| May-29 2026 | $0.00114516 | $0.00111 | $0.00117 | $0.00113 | $22,231 | $691,428 |
| May-28 2026 | $0.00113 | $0.001101 | $0.001142 | $0.00113262 | $9,419 | $682,271 |
| May-27 2026 | $0.00113187 | $0.00110073 | $0.00115005 | $0.00111313 | $23,846 | $683,405 |
| May-26 2026 | $0.00110936 | $0.00109656 | $0.001261 | $0.00125899 | $34,673 | $669,814 |