時価総額 $3.39T
6.89%
ボリューム24h $326.18B
24.11%
BTC % 60.01%
-1.71%
ETH % 7.87%
11.94%
硬貨
31.785
+11
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| May-07 2025 | $96,322.62 | $95,294.41 | $96,447.51 | $96,247.40 | $29 | $269,118,683 |
| May-06 2025 | $95,429.51 | $92,859.97 | $95,429.51 | $93,641.90 | $344 | $266,623,394 |
| May-05 2025 | $94,090.70 | $92,948.25 | $94,090.70 | $93,558.92 | - | $262,882,856 |
| May-04 2025 | $93,704.50 | $93,704.50 | $95,248.48 | $95,050.31 | - | $261,803,827 |
| May-03 2025 | $95,209.63 | $95,029.11 | $95,896.64 | $95,896.64 | - | $266,009,069 |
| May-02 2025 | $95,809.35 | $95,649.53 | $96,781.59 | $95,677.29 | - | $267,684,649 |
| May-01 2025 | $95,454.93 | $93,301.00 | $96,241.74 | $93,301.00 | $14,444 | $266,694,420 |
| Apr-30 2025 | $93,259.29 | $92,554.70 | $94,142.58 | $93,492.13 | - | $260,559,949 |
| Apr-29 2025 | $92,910.38 | $92,910.38 | $94,478.35 | $93,973.25 | - | $259,585,128 |
| Apr-28 2025 | $94,106.28 | $92,188.66 | $94,386.57 | $92,660.34 | $151 | $262,926,383 |
| Apr-27 2025 | $92,930.01 | $92,930.01 | $94,021.00 | $94,021.00 | - | $259,639,960 |
| Apr-26 2025 | $93,857.83 | $93,059.01 | $94,158.53 | $93,855.74 | - | $262,232,220 |
| Apr-25 2025 | $93,847.27 | $92,130.93 | $94,584.40 | $92,823.39 | $9 | $262,202,734 |
| Apr-24 2025 | $92,631.70 | $91,150.43 | $92,641.28 | $92,641.28 | - | $258,806,517 |
| Apr-23 2025 | $92,809.27 | $91,314.63 | $93,345.54 | $92,839.90 | - | $259,302,629 |