時価総額 $2.52T
1.44%
ボリューム24h $141.01B
26.68%
BTC % 53.74%
0.11%
ETH % 9.85%
1.32%
硬貨
34.437
+2
取引所
885
最後の更新
3 分 前
Chain-key Bitcoin (CKBTC) 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 |
|---|---|---|---|---|---|---|
| Mar-29 2026 | $66,671.39 | $65,000.00 | $67,945.45 | $67,303.03 | $5,262 | $16,872,531 |
| Mar-28 2026 | $67,315.15 | $64,973.52 | $67,921.21 | $65,494.11 | $20,624 | $17,035,445 |
| Mar-27 2026 | $65,358.82 | $64,964.70 | $70,236.36 | $67,850.00 | $12,077 | $16,540,357 |
| Mar-26 2026 | $69,633.33 | $68,681.81 | $71,178.78 | $70,844.11 | $11,233 | $17,622,108 |
| Mar-25 2026 | $70,738.23 | $69,994.11 | $72,715.15 | $70,552.94 | $9,253 | $17,901,725 |
| Mar-24 2026 | $70,447.05 | $69,011.76 | $70,841.17 | $70,817.64 | $15,286 | $17,828,037 |
| Mar-23 2026 | $70,276.47 | $67,000.00 | $71,535.29 | $69,094.11 | $12,389 | $17,784,866 |
| Mar-22 2026 | $69,185.29 | $66,785.71 | $70,028.57 | $69,605.71 | $13,712 | $17,508,722 |
| Mar-21 2026 | $69,536.11 | $69,450.00 | $71,800.00 | $71,800.00 | $3,577 | $17,597,504 |
| Mar-20 2026 | $71,557.14 | $69,191.66 | $71,557.14 | $69,563.88 | $11,554 | $18,108,966 |
| Mar-19 2026 | $71,071.42 | $68,391.66 | $71,356.15 | $71,356.15 | $13,249 | $17,986,046 |
| Mar-18 2026 | $71,057.88 | $71,057.88 | $75,711.59 | $72,709.62 | $73,710 | $17,982,619 |
| Mar-17 2026 | $75,027.92 | $73,044.03 | $75,578.88 | $74,955.26 | $33,905 | $18,987,317 |
| Mar-16 2026 | $74,824.91 | $71,710.53 | $75,938.70 | $71,754.59 | $44,593 | $18,935,942 |
| Mar-15 2026 | $72,535.95 | $69,848.02 | $72,694.59 | $70,973.68 | $35,392 | $18,356,674 |