時価総額 $4.01T
2.73%
ボリューム24h $311.05B
-22.51%
BTC % 55.29%
-0.05%
ETH % 11.9%
0.67%
硬貨
33.508
+28
取引所
885
最後の更新
1 分 前
Coinbase Wrapped BTC (CBBTC) 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $109,926.56 | $107,443.08 | $110,889.42 | $107,443.08 | $363,848,331 | $7,300,863,137 |
| Oct-22 2025 | $107,109.63 | $107,109.63 | $108,760.64 | $108,590.45 | $536,480,755 | $7,148,439,560 |
| Oct-21 2025 | $109,556.80 | $107,700.97 | $113,463.07 | $110,433.76 | $624,968,499 | $7,174,009,422 |
| Oct-20 2025 | $110,687.71 | $108,331.15 | $111,745.93 | $108,927.23 | $398,350,940 | $7,231,307,845 |
| Oct-19 2025 | $108,992.95 | $106,515.90 | $109,257.27 | $107,215.09 | $428,779,041 | $7,112,520,117 |
| Oct-18 2025 | $107,161.50 | $106,624.27 | $107,206.40 | $106,624.27 | $234,782,557 | $7,004,408,970 |
| Oct-17 2025 | $107,031.12 | $104,785.00 | $109,077.75 | $107,961.38 | $596,271,968 | $6,968,820,426 |
| Oct-16 2025 | $107,993.56 | $107,984.61 | $111,634.78 | $110,639.75 | $696,527,999 | $7,093,077,885 |
| Oct-15 2025 | $110,768.46 | $110,768.46 | $113,131.74 | $113,131.74 | $582,558,424 | $7,246,305,199 |
| Oct-14 2025 | $113,192.81 | $110,369.29 | $115,318.36 | $115,318.36 | $895,762,481 | $7,402,530,604 |
| Oct-13 2025 | $115,643.77 | $114,238.34 | $115,767.59 | $115,198.89 | $761,645,354 | $7,525,447,873 |
| Oct-12 2025 | $115,236.21 | $109,968.09 | $115,317.09 | $110,695.22 | $834,732,898 | $7,519,779,596 |
| Oct-11 2025 | $111,009.75 | $110,205.79 | $113,122.53 | $113,122.53 | $801,218,362 | $7,234,511,624 |
| Oct-10 2025 | $113,884.31 | $112,725.37 | $122,447.89 | $121,661.36 | $1,138,506,142 | $7,363,333,085 |
| Oct-09 2025 | $121,412.43 | $120,336.36 | $123,352.72 | $123,189.10 | $503,189,421 | $7,756,095,390 |