時価総額 $4.50T
1.65%
ボリューム24h $444.72B
11.24%
BTC % 54.22%
0.14%
ETH % 12.15%
-0.65%
硬貨
33.319
+12
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-02 2025 | $120,565.67 | $118,430.01 | $120,864.39 | $118,905.39 | $457,090,063 | $7,132,952,731 |
| Oct-01 2025 | $118,154.97 | $114,184.20 | $118,154.97 | $114,184.20 | $433,799,764 | $6,962,952,072 |
| Sep-30 2025 | $114,033.64 | $112,864.07 | $114,660.96 | $114,415.19 | $335,101,496 | $6,560,138,912 |
| Sep-29 2025 | $114,367.68 | $111,764.40 | $114,367.68 | $112,157.16 | $279,322,536 | $6,572,078,057 |
| Sep-28 2025 | $111,775.23 | $109,330.37 | $111,775.23 | $109,654.95 | $198,520,191 | $6,417,155,577 |
| Sep-27 2025 | $109,650.98 | $109,307.65 | $109,711.49 | $109,668.79 | $138,690,909 | $6,300,564,930 |
| Sep-26 2025 | $109,552.06 | $108,840.34 | $109,815.20 | $109,237.38 | $390,472,362 | $6,281,444,945 |
| Sep-25 2025 | $109,595.16 | $109,356.11 | $113,616.25 | $113,543.53 | $528,503,886 | $6,303,786,892 |
| Sep-24 2025 | $113,364.58 | $111,874.30 | $113,812.52 | $111,874.30 | $267,912,291 | $6,442,086,561 |
| Sep-23 2025 | $112,213.78 | $111,801.10 | $113,151.81 | $112,670.29 | $330,502,426 | $6,343,721,692 |
| Sep-22 2025 | $112,619.99 | $112,144.08 | $115,721.99 | $115,638.61 | $455,155,294 | $6,301,271,714 |
| Sep-21 2025 | $115,608.20 | $115,503.63 | $115,908.74 | $115,879.35 | $166,233,840 | $6,427,514,402 |
| Sep-20 2025 | $115,948.23 | $115,564.80 | $116,101.16 | $115,635.74 | $134,711,709 | $6,502,920,573 |
| Sep-19 2025 | $115,739.95 | $115,265.40 | $117,358.59 | $117,108.43 | $269,046,913 | $6,476,688,438 |
| Sep-18 2025 | $117,041.78 | $116,226.84 | $117,805.38 | $116,226.84 | $353,201,881 | $6,489,696,240 |