時価総額 $2.76T
-2.45%
ボリューム24h $332.63B
18.06%
BTC % 54.98%
-0.7%
ETH % 9.79%
0.1%
硬貨
34.192
+8
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $5.386 | $5.386 | $5.537 | $5.537 | $586,786 | $10,233,857 |
| Feb-02 2026 | $5.534 | $5.463 | $5.551 | $5.541 | $1,011,494 | $10,515,957 |
| Feb-01 2026 | $5.537 | $5.514 | $5.611 | $5.611 | $1,497,641 | $10,521,606 |
| Jan-31 2026 | $5.639 | $5.639 | $5.957 | $5.955 | $5,122,403 | $10,714,983 |
| Jan-30 2026 | $5.956 | $5.955 | $5.959 | $5.956 | $17,503,838 | $11,316,857 |
| Jan-29 2026 | $5.956 | $5.934 | $6.088 | $6.088 | $15,804,180 | $11,317,467 |
| Jan-28 2026 | $6.090 | $6.088 | $6.094 | $6.089 | $16,112,045 | $11,571,433 |
| Jan-27 2026 | $6.091 | $6.042 | $6.132 | $6.131 | $15,850,416 | $11,573,888 |
| Jan-26 2026 | $6.132 | $6.032 | $6.136 | $6.032 | $17,512,696 | $11,651,060 |
| Jan-25 2026 | $6.029 | $5.993 | $6.346 | $6.298 | $23,083,179 | $11,456,755 |
| Jan-24 2026 | $6.298 | $6.180 | $6.395 | $6.184 | $26,225,552 | $11,966,342 |
| Jan-23 2026 | $6.183 | $6.181 | $6.462 | $6.460 | $24,653,862 | $11,748,062 |
| Jan-22 2026 | $6.461 | $6.239 | $6.462 | $6.239 | $33,416,400 | $12,277,115 |
| Jan-21 2026 | $6.241 | $6.177 | $6.244 | $6.178 | $27,068,826 | $11,859,706 |
| Jan-20 2026 | $6.178 | $6.129 | $6.313 | $6.313 | $17,124,286 | $11,739,874 |