時価総額 $2.72T
-1.98%
ボリューム24h $233.66B
-15.21%
BTC % 55%
0.12%
ETH % 10.18%
-0.88%
硬貨
34.501
+5
取引所
885
最後の更新
27 秒 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 |
|---|---|---|---|---|---|---|
| Apr-18 2026 | $75,812.12 | $74,487.16 | $77,405.63 | $76,656.30 | $5,988 | $19,185,774 |
| Apr-17 2026 | $77,047.08 | $73,272.06 | $78,111.40 | $75,496.94 | $12,332 | $19,498,307 |
| Apr-16 2026 | $75,731.12 | $72,591.93 | $76,319.90 | $75,560.46 | $16,288 | $19,165,276 |
| Apr-15 2026 | $73,479.93 | $72,994.64 | $76,624.64 | $73,622.39 | $11,489 | $18,595,566 |
| Apr-14 2026 | $73,273.82 | $72,982.35 | $75,375.75 | $73,732.35 | $5,499 | $18,543,406 |
| Apr-13 2026 | $73,935.29 | $70,964.70 | $73,935.29 | $71,111.76 | $6,379 | $18,710,805 |
| Apr-12 2026 | $70,955.88 | $70,291.42 | $72,708.82 | $72,288.57 | $3,630 | $17,956,805 |
| Apr-11 2026 | $72,260.00 | $71,837.14 | $75,317.64 | $72,708.57 | $4,885 | $18,286,838 |
| Apr-10 2026 | $72,825.71 | $70,222.22 | $73,611.42 | $70,222.22 | $25,638 | $18,430,004 |
| Apr-09 2026 | $70,966.66 | $69,554.87 | $73,505.71 | $71,388.47 | $10,819 | $17,959,534 |
| Apr-08 2026 | $72,084.66 | $69,669.94 | $73,205.98 | $72,269.17 | $37,734 | $18,242,465 |
| Apr-07 2026 | $72,348.47 | $67,186.36 | $72,348.47 | $67,661.76 | $8,699 | $18,309,229 |
| Apr-06 2026 | $69,551.51 | $67,944.11 | $70,257.57 | $69,830.30 | $7,919 | $17,601,402 |
| Apr-05 2026 | $67,785.29 | $66,185.29 | $67,785.29 | $67,338.23 | $2,492 | $17,154,424 |
| Apr-04 2026 | $67,626.47 | $65,938.38 | $68,307.58 | $67,155.85 | $10,106 | $17,114,231 |