時価総額 $4.48T
1.25%
ボリューム24h $400.55B
2.77%
BTC % 54.49%
0.73%
ETH % 12.11%
-0.99%
硬貨
33.322
+13
取引所
885
最後の更新
2 分 前
Fractal Bitcoin (FB) 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-03 2025 | $0.451815 | $0.43852 | $0.467854 | $0.448245 | $5,164,519 | $38,783,557 |
| Oct-02 2025 | $0.45108 | $0.421505 | $0.458295 | $0.428292 | $4,919,944 | $38,687,980 |
| Oct-01 2025 | $0.421169 | $0.414518 | $0.435853 | $0.435853 | $4,399,049 | $36,091,749 |
| Sep-30 2025 | $0.417368 | $0.417368 | $0.435987 | $0.435987 | $3,414,082 | $35,736,473 |
| Sep-29 2025 | $0.433081 | $0.420044 | $0.438143 | $0.438143 | $5,041,417 | $37,051,001 |
| Sep-28 2025 | $0.43365 | $0.417051 | $0.439432 | $0.43573 | $1,829,228 | $37,068,365 |
| Sep-27 2025 | $0.435716 | $0.421949 | $0.440158 | $0.434526 | $1,531,994 | $37,213,585 |
| Sep-26 2025 | $0.422237 | $0.418138 | $0.440961 | $0.434748 | $3,182,339 | $36,031,972 |
| Sep-25 2025 | $0.435539 | $0.415451 | $0.452956 | $0.448208 | $4,262,171 | $37,135,673 |
| Sep-24 2025 | $0.429133 | $0.406581 | $0.44227 | $0.44227 | $3,056,000 | $36,558,523 |
| Sep-23 2025 | $0.427436 | $0.419886 | $0.451472 | $0.451472 | $2,913,329 | $36,383,166 |
| Sep-22 2025 | $0.446461 | $0.446461 | $0.482364 | $0.482364 | $3,512,144 | $37,970,582 |
| Sep-21 2025 | $0.479639 | $0.453556 | $0.480896 | $0.468978 | $2,383,420 | $40,757,828 |
| Sep-20 2025 | $0.462329 | $0.455842 | $0.485905 | $0.481694 | $2,169,127 | $39,253,498 |
| Sep-19 2025 | $0.473298 | $0.441067 | $0.487734 | $0.466722 | $3,541,814 | $40,150,806 |