時価総額 $3.21T
0.54%
ボリューム24h $217.53B
-27.8%
BTC % 54.75%
-0.25%
ETH % 11.14%
1.34%
硬貨
34.126
+9
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Jan-26 2026 | $88,157.20 | $86,986.07 | $88,529.28 | $86,986.07 | $2,102,622 | $22,309,945 |
| Jan-25 2026 | $86,459.03 | $86,298.74 | $89,130.35 | $89,130.35 | $523,072 | $21,880,187 |
| Jan-24 2026 | $89,228.32 | $88,536.57 | $89,635.95 | $89,400.26 | $168,975 | $22,581,011 |
| Jan-23 2026 | $89,345.93 | $88,681.14 | $90,807.10 | $89,524.85 | $229,021 | $22,610,776 |
| Jan-22 2026 | $89,407.18 | $88,559.99 | $90,160.91 | $89,610.86 | $134,145 | $22,626,277 |
| Jan-21 2026 | $89,904.57 | $87,710.72 | $90,241.34 | $88,154.39 | $1,384,406 | $22,752,150 |
| Jan-20 2026 | $87,926.92 | $87,926.92 | $92,551.26 | $92,451.61 | $2,319,525 | $22,251,667 |
| Jan-19 2026 | $92,236.05 | $92,236.05 | $93,267.20 | $92,725.79 | $811,891 | $23,342,179 |
| Jan-18 2026 | $95,076.41 | $93,530.23 | $96,552.38 | $95,395.23 | $2,806,452 | $24,060,987 |
| Jan-17 2026 | $95,523.80 | $93,981.81 | $97,207.31 | $93,981.81 | $44,188 | $24,174,210 |
| Jan-16 2026 | $95,263.63 | $92,093.87 | $96,868.18 | $95,151.11 | $128,104 | $24,108,368 |
| Jan-15 2026 | $94,964.44 | $93,506.12 | $99,104.54 | $97,793.61 | $227,557 | $24,032,652 |
| Jan-14 2026 | $98,470.21 | $93,143.58 | $101,562.22 | $94,684.21 | $214,586 | $24,919,857 |
| Jan-13 2026 | $95,010.52 | $89,436.84 | $95,429.72 | $91,647.05 | $88,617 | $24,044,314 |
| Jan-12 2026 | $91,470.58 | $89,425.71 | $93,117.64 | $89,900.00 | $26,228 | $23,148,462 |