時価総額 $2.24T
-1.51%
ボリューム24h $145.40B
8.18%
BTC % 57.5002%
-0.84%
ETH % 9.72888%
0.23%
硬貨
34.665
取引所
204
ライブ
sBTC (SBTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
sBTC (SBTC) 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 190 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-17 2026 | $78,018.66 | $77,880.32 | $78,440.05 | $78,185.03 | $15,631 | - |
| May-16 2026 | $78,231.11 | $77,840.91 | $79,125.23 | $79,094.14 | $19,336 | - |
| May-15 2026 | $79,052.39 | $79,032.97 | $81,507.08 | $81,384.64 | $21,865 | - |
| May-14 2026 | $81,240.26 | $79,326.64 | $81,716.47 | $79,339.50 | $16,642 | - |
| May-13 2026 | $79,341.18 | $78,888.17 | $81,241.18 | $80,576.89 | $19,028 | - |
| May-12 2026 | $80,603.57 | $80,352.33 | $81,768.19 | $81,762.99 | $17,260 | - |
| May-11 2026 | $81,763.73 | $80,673.11 | $81,988.75 | $81,445.77 | $9,743 | - |
| May-10 2026 | $82,263.87 | $80,589.16 | $82,263.87 | $80,682.81 | $24,317 | - |
| May-09 2026 | $80,705.56 | $80,162.57 | $80,841.06 | $80,162.57 | $28,096 | - |
| May-08 2026 | $80,232.86 | $79,346.15 | $80,354.09 | $80,054.75 | $19,470 | - |
| May-07 2026 | $79,906.90 | $79,793.59 | $81,603.31 | $81,356.90 | $20,978 | - |
| May-06 2026 | $81,262.85 | $81,111.69 | $82,542.68 | $81,111.69 | $17,375 | - |
| May-05 2026 | $81,127.27 | $79,975.24 | $81,624.00 | $79,975.24 | $30,744 | - |
| May-04 2026 | $79,861.93 | $78,422.60 | $80,475.25 | $78,422.60 | $20,569 | - |
| May-03 2026 | $78,986.58 | $78,114.75 | $79,168.44 | $78,539.63 | $19,211 | - |