時価総額 $3.50T
0.66%
ボリューム24h $298.23B
8.44%
BTC % 55%
0.78%
ETH % 11.44%
-0.61%
硬貨
34.045
+9
取引所
885
最後の更新
1 分 前
Openverse Network (BTG) 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $6.439 | $6.065 | $6.585 | $6.093 | $20,840,012 | $12,235,234 |
| Jan-12 2026 | $6.081 | $5.936 | $6.118 | $6.063 | $12,334,501 | $11,554,855 |
| Jan-11 2026 | $6.106 | $6.052 | $6.135 | $6.086 | $7,103,029 | $11,602,610 |
| Jan-10 2026 | $6.086 | $6.086 | $6.219 | $6.213 | $7,746,493 | $11,564,947 |
| Jan-09 2026 | $6.224 | $5.991 | $6.233 | $5.991 | $7,903,513 | $11,826,017 |
| Jan-08 2026 | $5.949 | $5.945 | $6.106 | $6.059 | $7,283,440 | $11,303,385 |
| Jan-07 2026 | $6.069 | $6.016 | $6.167 | $6.139 | $8,905,892 | $11,532,596 |
| Jan-06 2026 | $6.148 | $6.148 | $6.330 | $6.256 | $9,930,248 | $11,681,296 |
| Jan-05 2026 | $6.276 | $6.220 | $6.540 | $6.330 | $7,840,461 | $11,926,153 |
| Jan-04 2026 | $6.360 | $6.300 | $6.745 | $6.699 | $6,150,632 | $12,085,359 |
| Jan-03 2026 | $6.751 | $6.485 | $6.936 | $6.768 | $4,537,189 | $12,827,361 |
| Jan-02 2026 | $6.867 | $6.863 | $8.621 | $7.434 | $7,927,959 | $13,048,905 |
| Jan-01 2026 | $7.307 | $6.311 | $7.356 | $6.402 | $5,044,404 | $13,883,514 |
| Dec-31 2025 | $6.334 | $5.765 | $6.617 | $5.836 | $2,517,134 | $12,036,086 |
| Dec-30 2025 | $5.783 | $5.737 | $5.823 | $5.809 | $1,799,655 | $10,988,318 |