時価総額 $2.58T
0.49%
ボリューム24h $62.94B
-9.93%
BTC % 60.0562%
0.33%
ETH % 9.89071%
-0.64%
硬貨
34.665
取引所
883
ライブ
Purple Bitcoin (PBTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Purple Bitcoin (PBTC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 488 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.6643 | $0.60156 | $0.72058 | $0.6243 | $52,403 | $12,829,074 |
| May-23 2026 | $0.62207 | $0.52912 | $0.62711 | $0.59205 | $53,102 | $12,013,521 |
| May-22 2026 | $0.604421 | $0.560856 | $0.617752 | $0.560856 | $223,967 | $11,672,688 |
| May-21 2026 | $0.581544 | $0.581544 | $0.703728 | $0.703728 | $254,615 | $11,230,886 |
| May-20 2026 | $0.705837 | $0.654701 | $0.749619 | $0.710081 | $257,998 | $13,631,261 |
| May-19 2026 | $0.730306 | $0.537219 | $0.730306 | $0.537219 | $592,095 | $14,103,800 |
| May-18 2026 | $0.812685 | $0.781139 | $0.883707 | $0.877988 | $463,282 | $15,694,720 |
| May-17 2026 | $0.906293 | $0.805538 | $0.937737 | $0.807388 | $723,917 | $17,502,496 |
| May-16 2026 | $0.808786 | $0.722444 | $0.817873 | $0.748697 | $356,120 | $15,619,420 |
| May-15 2026 | $0.764425 | $0.579755 | $0.799082 | $0.633982 | $514,793 | $14,762,718 |
| May-14 2026 | $0.612905 | $0.516387 | $0.635881 | $0.537511 | $287,353 | $11,836,532 |
| May-13 2026 | $0.542324 | $0.469437 | $0.575836 | $0.48263 | $254,144 | $10,473,462 |
| May-12 2026 | $0.503287 | $0.46535 | $0.530947 | $0.491049 | $175,706 | $9,719,581 |
| May-11 2026 | $0.490905 | $0.463011 | $0.55487 | $0.523231 | $195,268 | $9,480,456 |
| May-10 2026 | $0.510116 | $0.416867 | $0.537216 | $0.50592 | $347,928 | $9,851,455 |