時価総額 $2.15T
1.36%
ボリューム24h $77.43B
-10.74%
BTC % 58.5057%
0.68%
ETH % 9.23957%
-0.51%
硬貨
34.665
取引所
204
ライブ
Braintrust (BTRST) 履歴価格、日付別ボリュームデータ 米ドル - USD
Braintrust (BTRST) 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 1,720 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 | $0.06483 | $0.064199 | $0.06568 | $0.06568 | $10,312 | $15,646,577 |
| Jun-09 2026 | $0.06568 | $0.064589 | $0.08064 | $0.08064 | $10,118 | $15,851,722 |
| Jun-08 2026 | $0.06766 | $0.06155 | $0.06882 | $0.06239 | $10,376 | $16,329,591 |
| Jun-07 2026 | $0.06204 | $0.06165 | $0.06204 | $0.06195 | $10,997 | $14,973,216 |
| Jun-06 2026 | $0.06181 | $0.06068 | $0.06206 | $0.06104 | $11,530 | $14,917,706 |
| May-29 2026 | $0.07491 | $0.0747 | $0.07537 | $0.07537 | $10,383 | $18,079,362 |
| May-28 2026 | $0.07537 | $0.07537 | $0.08221 | $0.08196 | $10,448 | $18,190,382 |
| May-25 2026 | $0.07891 | $0.07622 | $0.07891 | $0.07679 | $10,479 | $19,044,753 |
| May-24 2026 | $0.07739 | $0.07484 | $0.08671 | $0.08671 | $27,268 | $18,677,905 |
| May-23 2026 | $0.08671 | $0.07245 | $0.09575 | $0.08606 | $22,733 | $20,927,266 |
| May-22 2026 | $0.075036 | $0.075036 | $0.078453 | $0.077047 | $57,553 | $18,109,985 |
| May-21 2026 | $0.076925 | $0.074254 | $0.076925 | $0.076134 | $96,668 | $18,565,704 |
| May-20 2026 | $0.075579 | $0.074813 | $0.078038 | $0.074981 | $86,739 | $18,241,062 |
| May-19 2026 | $0.078141 | $0.078141 | $0.081737 | $0.080693 | $42,290 | $18,859,278 |
| May-18 2026 | $0.080261 | $0.080261 | $0.082737 | $0.082737 | $101,811 | $19,370,988 |