時価総額 $2.57T
0%
ボリューム24h $60.92B
-28.16%
BTC % 60.0911%
0.36%
ETH % 9.85003%
-1.18%
硬貨
34.665
取引所
875
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 4,325 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 | $0.0009689 | $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 |
| May-15 2026 | $0.00102533 | $0.00101387 | $0.00103655 | $0.00103278 | $57,120 | $3,070,942 |
| May-14 2026 | $0.00104139 | $0.00100614 | $0.00104139 | $0.001007 | $63,730 | $3,119,054 |
| May-13 2026 | $0.00100855 | $0.00100855 | $0.00104646 | $0.00104646 | $63,578 | $3,020,673 |
| May-12 2026 | $0.00104216 | $0.00102438 | $0.00109641 | $0.00109641 | $69,032 | $3,121,350 |
| May-11 2026 | $0.00106658 | $0.0010274 | $0.00110507 | $0.00104735 | $65,961 | $3,194,477 |
| May-10 2026 | $0.00105488 | $0.00103831 | $0.00107324 | $0.00107324 | $57,735 | $3,159,454 |
| May-09 2026 | $0.0010711 | $0.00103214 | $0.0010711 | $0.00104927 | $59,308 | $3,208,033 |