時価総額 $2.54T
0.54%
ボリューム24h $170.70B
-29.07%
BTC % 54.14%
-0.46%
ETH % 9.48%
1.37%
硬貨
34.235
+4
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-15 2026 | $68,425.53 | $68,119.07 | $70,773.85 | $69,719.14 | $1,136,387 | $17,316,450 |
| Feb-14 2026 | $70,023.34 | $68,731.43 | $70,303.37 | $68,736.94 | $1,674,155 | $17,720,808 |
| Feb-13 2026 | $68,830.02 | $66,131.17 | $68,899.73 | $66,379.16 | $142,431 | $17,418,813 |
| Feb-12 2026 | $66,297.79 | $65,274.61 | $68,078.54 | $67,308.41 | $193,967 | $16,777,982 |
| Feb-11 2026 | $67,204.99 | $66,265.25 | $69,096.52 | $68,944.99 | $36,670 | $17,007,568 |
| Feb-10 2026 | $68,616.10 | $68,443.95 | $70,157.60 | $69,907.07 | $179,578 | $17,364,677 |
| Feb-09 2026 | $70,325.40 | $68,102.30 | $71,677.66 | $69,752.16 | $83,943 | $17,797,250 |
| Feb-08 2026 | $70,467.78 | $68,616.21 | $105,475.07 | $105,475.07 | $10,790 | $17,833,283 |
| Feb-07 2026 | $76,371.12 | $67,465.10 | $76,371.12 | $69,923.83 | $13,303 | $19,327,240 |
| Feb-06 2026 | $70,508.58 | $58,061.72 | $70,696.23 | $58,061.72 | $176,383 | $17,843,607 |
| Feb-05 2026 | $64,206.98 | $62,411.12 | $72,548.49 | $72,548.49 | $28,978 | $16,248,861 |
| Feb-04 2026 | $72,879.09 | $71,782.49 | $77,118.96 | $75,628.78 | $24,167 | $18,443,512 |
| Feb-03 2026 | $75,659.43 | $74,732.78 | $78,883.30 | $78,883.30 | $40,846 | $19,147,134 |
| Feb-02 2026 | $79,142.09 | $74,766.13 | $79,142.09 | $77,290.79 | $36,118 | $20,028,490 |
| Feb-01 2026 | $76,587.17 | $76,587.17 | $78,952.61 | $78,952.61 | $89,324 | $19,381,915 |