時価総額 $3.49T
0.04%
ボリューム24h $224.07B
BTC % 54.82%
-0.25%
ETH % 11.09%
1.17%
硬貨
33.670
+1
取引所
885
最後の更新
27 秒 前
Osmosis allBTC (allBTC) 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $95,464.00 | $94,844.09 | $96,224.92 | $94,844.09 | $2,656,469 | $10,787,433 |
| Nov-14 2025 | $93,918.01 | $93,918.01 | $99,213.87 | $98,661.94 | $8,985,045 | $10,612,735 |
| Nov-13 2025 | $99,955.15 | $97,691.85 | $103,457.56 | $101,250.49 | $6,203,337 | $11,294,933 |
| Nov-12 2025 | $101,454.49 | $100,467.88 | $104,762.53 | $102,460.25 | $3,516,888 | $11,464,358 |
| Nov-11 2025 | $102,128.97 | $102,128.97 | $107,069.64 | $105,650.38 | $3,840,386 | $11,540,574 |
| Nov-10 2025 | $105,722.19 | $104,671.20 | $106,079.78 | $104,922.94 | $3,462,581 | $11,946,608 |
| Nov-09 2025 | $104,234.50 | $100,812.93 | $104,431.45 | $101,362.99 | $2,283,095 | $11,778,499 |
| Nov-08 2025 | $101,938.23 | $100,748.64 | $103,278.58 | $103,278.58 | $1,786,643 | $11,519,021 |
| Nov-07 2025 | $103,089.95 | $99,608.04 | $103,089.95 | $101,123.02 | $5,606,925 | $11,649,164 |
| Nov-06 2025 | $100,996.43 | $100,503.38 | $103,916.97 | $102,767.42 | $5,022,902 | $11,412,598 |
| Nov-05 2025 | $103,752.53 | $99,571.11 | $104,219.82 | $100,780.22 | $6,699,440 | $11,724,036 |
| Nov-04 2025 | $100,805.01 | $100,088.12 | $107,116.43 | $105,930.27 | $7,820,782 | $11,390,967 |
| Nov-03 2025 | $107,409.34 | $106,515.10 | $110,435.49 | $110,435.49 | $5,604,072 | $12,137,256 |
| Nov-02 2025 | $109,695.93 | $109,204.15 | $110,884.67 | $109,443.60 | $1,820,472 | $12,395,641 |
| Nov-01 2025 | $109,747.13 | $109,120.89 | $110,299.45 | $109,175.67 | $1,114,458 | $12,401,426 |