時価総額 $2.32T
-3.05%
ボリューム24h $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
硬貨
34.665
取引所
204
ライブ
Chain-key Bitcoin (CKBTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Chain-key Bitcoin (CKBTC) 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 697 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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $79,139.39 | $76,414.70 | $79,751.51 | $78,524.24 | $16,669 | $20,027,806 |
| May-16 2026 | $78,612.12 | $76,654.54 | $80,021.21 | $79,190.90 | $27,473 | $19,894,370 |
| May-15 2026 | $79,469.69 | $78,191.17 | $84,248.01 | $80,332.09 | $21,852 | $20,111,396 |
| May-14 2026 | $80,624.17 | $77,716.61 | $82,038.38 | $79,933.52 | $24,094 | $20,403,560 |
| May-13 2026 | $79,778.14 | $78,288.35 | $84,945.56 | $81,422.84 | $24,450 | $20,189,454 |
| May-12 2026 | $81,504.88 | $78,936.58 | $83,625.65 | $80,897.56 | $33,109 | $20,626,442 |
| May-11 2026 | $81,073.17 | $78,537.20 | $82,997.56 | $81,858.03 | $66,367 | $20,517,187 |
| May-10 2026 | $81,827.05 | $78,960.94 | $81,906.97 | $79,959.09 | $41,463 | $20,707,972 |
| May-09 2026 | $80,711.36 | $78,145.83 | $82,402.12 | $81,557.77 | $84,567 | $20,425,625 |
| May-08 2026 | $79,931.81 | $76,890.47 | $86,675.60 | $80,697.36 | $114,915 | $20,228,345 |
| May-07 2026 | $81,745.94 | $79,071.79 | $83,710.52 | $79,071.79 | $73,741 | $20,687,447 |
| May-06 2026 | $83,981.08 | $78,402.70 | $85,240.00 | $81,878.78 | $70,458 | $21,253,092 |
| May-05 2026 | $80,863.63 | $78,720.00 | $87,580.64 | $78,720.00 | $54,423 | $20,464,160 |
| May-04 2026 | $78,683.33 | $77,730.00 | $80,206.66 | $77,730.00 | $11,101 | $19,912,391 |
| May-03 2026 | $78,473.33 | $77,710.00 | $81,048.27 | $78,340.00 | $2,929 | $19,859,246 |