時価総額 $3.42T
-1.46%
ボリューム24h $289.92B
42.55%
BTC % 59.4%
0.5%
ETH % 8.36%
-3.11%
硬貨
31.871
+3
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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $105,360.93 | $102,943.81 | $105,862.32 | $103,191.00 | $281,619,014 | $4,217,062,267 |
| May-17 2025 | $103,094.22 | $102,932.50 | $104,463.77 | $104,463.77 | $211,788,197 | $4,119,194,603 |
| May-16 2025 | $103,802.46 | $103,340.83 | $104,402.70 | $103,798.82 | $243,671,085 | $4,149,081,491 |
| May-15 2025 | $103,749.31 | $101,886.76 | $104,137.26 | $102,796.99 | $299,556,649 | $4,259,102,080 |
| May-14 2025 | $103,551.96 | $103,096.84 | $104,137.89 | $103,788.05 | $275,613,328 | $4,519,726,286 |
| May-13 2025 | $104,376.53 | $102,086.66 | $104,505.49 | $102,972.17 | $335,395,881 | $4,484,998,009 |
| May-12 2025 | $102,710.49 | $101,715.75 | $104,553.77 | $103,996.39 | $384,940,086 | $4,417,967,921 |
| May-11 2025 | $103,947.56 | $103,580.01 | $104,918.03 | $104,918.03 | $299,038,988 | $4,487,306,445 |
| May-10 2025 | $103,803.02 | $102,441.13 | $103,863.44 | $102,441.13 | $278,502,132 | $4,484,735,514 |
| May-09 2025 | $102,899.05 | $101,962.38 | $103,679.90 | $102,886.99 | $376,444,404 | $4,403,363,935 |
| May-08 2025 | $102,971.53 | $97,002.18 | $102,971.53 | $97,002.18 | $334,836,117 | $4,444,025,925 |
| May-07 2025 | $97,080.29 | $96,394.51 | $97,261.36 | $96,512.70 | $188,971,125 | $4,059,754,290 |
| May-06 2025 | $95,839.91 | $94,066.95 | $95,839.91 | $94,765.79 | $135,509,707 | $3,926,849,043 |
| May-05 2025 | $94,703.90 | $93,808.83 | $94,834.51 | $94,834.51 | $133,572,839 | $3,860,519,555 |
| May-04 2025 | $95,186.89 | $95,186.89 | $96,065.49 | $96,003.49 | $92,912,827 | $3,809,015,874 |