時価総額 $2.20T
1.19%
ボリューム24h $83.41B
36.95%
BTC % 58.066%
0.48%
ETH % 9.82953%
-0.11%
硬貨
34.665
取引所
204
ライブ
Smart Bitcoin (rBTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Smart Bitcoin (rBTC) 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 2,571 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 | $77,874.04 | $77,587.28 | $78,235.94 | $78,046.90 | $11 | $217,574,640 |
| May-16 2026 | $78,046.93 | $77,766.29 | $78,929.89 | $78,929.89 | $23 | $218,057,688 |
| May-15 2026 | $78,929.89 | $78,929.89 | $78,929.89 | $78,929.89 | - | $220,524,595 |
| May-14 2026 | $78,929.89 | $78,929.89 | $78,929.89 | $78,929.89 | - | $220,524,595 |
| May-13 2026 | $78,929.89 | $78,929.89 | $80,689.63 | $80,278.37 | - | $220,524,595 |
| May-12 2026 | $80,278.37 | $80,206.47 | $81,449.75 | $81,449.75 | - | $224,292,166 |
| May-11 2026 | $81,456.69 | $80,572.42 | $81,619.34 | $81,080.48 | $8,102 | $227,584,315 |
| May-10 2026 | $81,080.46 | $80,568.94 | $81,080.46 | $80,568.94 | - | $226,533,149 |
| May-09 2026 | $80,343.49 | $79,424.64 | $80,608.78 | $79,424.64 | - | $224,474,104 |
| May-08 2026 | $79,986.19 | $79,624.24 | $79,997.90 | $79,920.28 | - | $223,475,828 |
| May-07 2026 | $79,929.20 | $79,735.10 | $81,905.24 | $81,905.24 | - | $223,316,599 |
| May-06 2026 | $81,905.24 | $80,788.01 | $81,905.24 | $80,788.01 | - | $228,837,540 |
| May-05 2026 | $80,902.24 | $80,726.64 | $80,902.24 | $80,726.64 | - | $226,035,206 |
| May-04 2026 | $80,726.64 | $79,035.44 | $80,726.64 | $79,035.44 | - | $225,544,610 |
| May-03 2026 | $79,035.44 | $78,138.51 | $79,035.44 | $78,164.59 | $21,120 | $220,819,497 |