時価総額 $4.00T
-1.14%
ボリューム24h $339.33B
-2.13%
BTC % 55.04%
-0.49%
ETH % 11.76%
-0.76%
硬貨
33.563
+12
取引所
885
最後の更新
37 秒 前
Content Bitcoin (CTB) 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-29 2025 | $341.14 | $329.52 | $342.40 | $329.93 | $40,800 | - |
| Oct-28 2025 | $329.94 | $308.68 | $329.94 | $312.00 | $61,148 | - |
| Oct-27 2025 | $312.21 | $308.94 | $315.86 | $315.73 | $50,950 | - |
| Oct-26 2025 | $314.89 | $308.81 | $316.30 | $311.94 | $60,024 | - |
| Oct-25 2025 | $311.02 | $287.94 | $311.02 | $289.57 | $57,465 | - |
| Oct-24 2025 | $289.76 | $287.77 | $290.45 | $289.41 | $55,674 | - |
| Oct-23 2025 | $289.57 | $287.62 | $290.33 | $288.46 | $54,851 | - |
| Oct-22 2025 | $289.96 | $287.81 | $290.09 | $287.94 | $54,161 | - |
| Oct-21 2025 | $289.17 | $287.22 | $290.43 | $287.22 | $49,909 | - |
| Oct-20 2025 | $289.10 | $81.94 | $289.44 | $245.01 | $2,746 | - |
| Oct-19 2025 | $245.00 | $244.98 | $289.28 | $283.88 | $37,098 | - |
| Oct-18 2025 | $284.91 | $284.32 | $288.55 | $286.10 | $26,496 | - |
| Oct-17 2025 | $286.11 | $286.02 | $289.57 | $286.03 | $54 | - |
| Oct-16 2025 | $286.12 | $286.10 | $288.78 | $288.63 | $162 | - |
| Oct-15 2025 | $288.65 | $287.92 | $288.77 | $287.93 | $28 | - |