時価総額 $2.10T
-3.14%
ボリューム24h $149.99B
12.23%
BTC % 58.3115%
0.14%
ETH % 9.03761%
-3.85%
硬貨
34.665
取引所
204
ライブ
Coinbase Wrapped BTC (CBBTC) 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。
Coinbase Wrapped BTC (CBBTC) 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 476 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 | $78,079.07 | $77,915.08 | $78,375.08 | $78,130.85 | $167,835,528 | $6,056,308,832 |
| May-16 2026 | $78,199.66 | $77,917.55 | $79,075.86 | $79,035.33 | $213,367,091 | $6,063,909,296 |
| May-15 2026 | $79,008.15 | $79,002.84 | $81,517.24 | $81,374.76 | $389,825,135 | $6,113,726,898 |
| May-14 2026 | $81,332.01 | $79,234.82 | $81,730.52 | $79,333.01 | $414,115,308 | $6,272,039,000 |
| May-13 2026 | $79,355.93 | $78,954.35 | $81,139.50 | $80,514.55 | $333,132,496 | $6,127,382,799 |
| May-12 2026 | $80,669.31 | $80,109.44 | $81,701.78 | $81,701.78 | $319,342,269 | $6,320,304,776 |
| May-11 2026 | $81,751.25 | $80,762.98 | $81,965.06 | $81,864.52 | $377,658,311 | $6,404,718,293 |
| May-10 2026 | $82,209.83 | $80,655.80 | $82,209.83 | $80,703.90 | $301,895,857 | $6,450,247,151 |
| May-09 2026 | $80,755.21 | $80,189.54 | $80,904.46 | $80,189.54 | $202,473,022 | $6,325,977,919 |
| May-08 2026 | $80,287.35 | $79,488.29 | $80,290.98 | $80,025.99 | $322,415,807 | $6,243,500,422 |
| May-07 2026 | $79,882.25 | $79,815.55 | $81,431.97 | $81,390.90 | $340,982,798 | $5,912,983,349 |
| May-06 2026 | $81,311.13 | $81,096.74 | $82,540.99 | $81,112.40 | $381,370,019 | $5,962,118,381 |
| May-05 2026 | $81,171.20 | $80,001.26 | $81,606.55 | $80,001.26 | $324,125,764 | $5,967,401,952 |
| May-04 2026 | $80,133.03 | $78,550.94 | $80,294.99 | $78,675.29 | $577,885,850 | $5,892,801,392 |
| May-03 2026 | $79,038.66 | $78,165.72 | $79,038.66 | $78,658.43 | $210,213,704 | $5,837,647,440 |