時価総額 $2.07T
-0.49%
ボリューム24h $42.83B
BTC % 58.1178%
0.04%
ETH % 9.15529%
-0.08%
硬貨
34.665
取引所
204
ライブ
BitShares (BTS) 履歴価格、日付別ボリュームデータ 米ドル - USD
BitShares (BTS) 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 4,332 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-05 2026 | $0.000989 | $0.0009653 | $0.000989 | $0.0009717 | $11,439 | $2,962,114 |
| Jun-02 2026 | $0.0010177 | $0.0010069 | $0.0010299 | $0.0010069 | $12,879 | $3,048,073 |
| Jun-01 2026 | $0.0010069 | $0.0009991 | $0.001031 | $0.001031 | $13,615 | $3,015,726 |
| May-31 2026 | $0.0010547 | $0.0010418 | $0.00107 | $0.00106 | $10,102 | $3,158,890 |
| May-29 2026 | $0.0009681 | $0.0009681 | $0.0009681 | $0.0009681 | $15,616 | $2,899,518 |
| May-28 2026 | $0.0009681 | $0.0009632 | $0.0010054 | $0.0010054 | $22,835 | $2,899,518 |
| May-27 2026 | $0.0009973 | $0.0009413 | $0.0010095 | $0.0009417 | $265,245 | $2,986,973 |
| May-23 2026 | $0.0009689 | $0.000965 | $0.0009779 | $0.0009681 | $10,185 | $2,901,914 |
| May-22 2026 | $0.00101759 | $0.00101155 | $0.00103229 | $0.00102229 | $63,566 | $3,047,756 |
| May-21 2026 | $0.00102614 | $0.00101882 | $0.00102881 | $0.00102881 | $64,754 | $3,073,370 |
| May-20 2026 | $0.0010318 | $0.00101543 | $0.0010318 | $0.00102467 | $55,817 | $3,090,330 |
| May-19 2026 | $0.00101954 | $0.00101339 | $0.00103039 | $0.00103039 | $56,942 | $3,053,600 |
| May-18 2026 | $0.00102692 | $0.00101336 | $0.00104437 | $0.00104437 | $62,906 | $3,075,688 |
| May-17 2026 | $0.00105278 | $0.00103216 | $0.00105278 | $0.0010395 | $54,464 | $3,153,146 |
| May-16 2026 | $0.0010353 | $0.00101198 | $0.00104682 | $0.00102828 | $56,108 | $3,100,799 |