時価総額 $3.19T
0.3%
ボリューム24h $187.78B
48.65%
BTC % 54.77%
-0.34%
ETH % 11.18%
0.53%
硬貨
33.873
+5
取引所
885
最後の更新
2 分 前
Bster (BSTER) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.00319092 | $0.00076942 | $0.021865 | $0.021865 | $298,897 | - |
| Dec-27 2025 | $0.014091 | $0.00600391 | $0.014091 | $0.00600391 | - | - |
| Dec-26 2025 | $0.00480746 | $0.00150213 | $0.00581002 | $0.00150213 | $270,650 | - |
| Dec-25 2025 | $0.00126967 | $0.0011316 | $0.020624 | $0.0041035 | $209,740 | - |
| Dec-24 2025 | $0.00552125 | $0.00108908 | $0.00623112 | $0.00108908 | $325,526 | - |
| Dec-23 2025 | $0.00133094 | $0.00082438 | $0.01814 | $0.00343129 | $189,283 | - |
| Dec-22 2025 | $0.0038295 | $0.00114215 | $0.0070756 | $0.00114215 | $273,309 | - |
| Dec-21 2025 | $0.00076144 | $0.00069158 | $0.022552 | $0.00541895 | $186,078 | - |
| Dec-20 2025 | $0.00270302 | $0.00132579 | $0.00603156 | $0.001414 | $300,497 | - |
| Dec-19 2025 | $0.00141048 | $0.00141048 | $0.018621 | $0.00570245 | $144,880 | - |
| Dec-18 2025 | $0.00536334 | $0.00141467 | $0.00536334 | $0.00141467 | $287,821 | - |
| Dec-17 2025 | $0.00138927 | $0.00071508 | $0.016223 | $0.01109 | $170,475 | - |
| Dec-16 2025 | $0.010707 | $0.00209112 | $0.010707 | $0.00306234 | $279,068 | - |
| Dec-15 2025 | $0.00268177 | $0.00070912 | $0.025326 | $0.012773 | $185,286 | - |
| Dec-14 2025 | $0.01194 | $0.00284191 | $0.017415 | $0.00357217 | $236,030 | - |