時価総額 $2.55T
-0.25%
ボリューム24h $194.67B
-15.28%
BTC % 54.46%
-0.2%
ETH % 9.59%
0.31%
硬貨
34.335
+10
取引所
885
最後の更新
2 分 前
Smart Bitcoin (rBTC) 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 |
|---|---|---|---|---|---|---|
| Mar-11 2026 | $70,581.59 | $69,465.79 | $70,581.59 | $69,925.85 | $2 | $197,200,049 |
| Mar-10 2026 | $69,662.30 | $68,784.93 | $71,406.85 | $68,784.93 | $139 | $194,631,609 |
| Mar-09 2026 | $68,784.93 | $66,358.07 | $68,784.93 | $66,873.71 | - | $192,180,298 |
| Mar-08 2026 | $66,873.71 | $66,873.71 | $67,905.11 | $67,895.26 | - | $186,840,483 |
| Mar-07 2026 | $67,895.26 | $67,642.80 | $67,976.21 | $67,976.19 | - | $189,694,625 |
| Mar-06 2026 | $67,976.29 | $67,850.15 | $71,153.02 | $71,153.02 | $27 | $189,921,020 |
| Mar-05 2026 | $71,153.02 | $71,153.02 | $72,937.30 | $72,886.56 | - | $198,796,573 |
| Mar-04 2026 | $72,886.04 | $60,863.56 | $72,888.89 | $68,271.07 | $102 | $203,638,517 |
| Mar-03 2026 | $68,479.86 | $66,677.96 | $69,202.75 | $69,198.52 | $1,383 | $191,327,950 |
| Mar-02 2026 | $69,210.46 | $65,593.20 | $69,524.59 | $65,593.20 | $22,623 | $193,369,198 |
| Mar-01 2026 | $66,793.09 | $66,519.32 | $66,793.09 | $66,519.42 | - | $186,615,226 |
| Feb-28 2026 | $66,519.46 | $63,422.86 | $66,525.37 | $65,683.55 | $7 | $185,850,734 |
| Feb-27 2026 | $65,644.85 | $65,292.83 | $67,471.57 | $67,468.34 | $32,750 | $183,407,127 |
| Feb-26 2026 | $67,678.28 | $66,571.23 | $68,522.73 | $68,488.65 | $21,588 | $189,088,398 |
| Feb-25 2026 | $68,488.65 | $63,284.80 | $68,488.65 | $63,284.80 | - | $191,352,498 |