時価総額 $4.20T
3.05%
ボリューム24h $360.40B
45.09%
BTC % 54.1%
0.25%
ETH % 12.11%
1.23%
硬貨
33.283
+14
取引所
885
最後の更新
2 分 前
Wrapped Bitcoin (WBTC) 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $112,203.64 | $109,458.69 | $112,203.64 | $109,730.08 | $139,129,590 | $14,272,854,000 |
| Sep-27 2025 | $109,674.96 | $109,319.79 | $109,742.15 | $109,699.64 | $102,740,279 | $13,951,193,599 |
| Sep-26 2025 | $109,598.52 | $108,942.78 | $110,282.77 | $109,348.46 | $243,742,156 | $13,941,470,032 |
| Sep-25 2025 | $109,519.60 | $109,484.89 | $113,314.64 | $113,314.64 | $367,828,483 | $13,931,431,426 |
| Sep-24 2025 | $113,317.51 | $111,513.04 | $113,755.15 | $112,227.17 | $175,630,887 | $14,414,543,988 |
| Sep-23 2025 | $112,074.22 | $111,760.17 | $113,202.95 | $112,770.87 | $194,351,822 | $14,278,771,760 |
| Sep-22 2025 | $112,811.57 | $112,216.29 | $115,275.56 | $115,275.56 | $335,427,410 | $14,372,714,051 |
| Sep-21 2025 | $115,297.46 | $115,284.63 | $115,777.70 | $115,767.02 | $87,567,917 | $14,689,427,154 |
| Sep-20 2025 | $115,840.49 | $115,559.16 | $116,106.72 | $115,656.98 | $81,607,778 | $14,758,611,342 |
| Sep-19 2025 | $115,553.39 | $115,349.82 | $117,300.54 | $117,208.87 | $128,660,216 | $14,722,034,375 |
| Sep-18 2025 | $117,001.24 | $116,380.62 | $117,740.08 | $116,380.62 | $172,176,035 | $14,906,496,976 |
| Sep-17 2025 | $116,708.13 | $115,583.97 | $117,230.91 | $116,738.47 | $290,000,900 | $14,869,153,807 |
| Sep-16 2025 | $116,827.50 | $115,069.09 | $116,847.06 | $115,312.67 | $165,315,665 | $14,884,361,947 |
| Sep-15 2025 | $115,410.17 | $114,593.02 | $116,484.33 | $115,190.82 | $183,875,694 | $14,703,786,513 |
| Sep-14 2025 | $115,674.24 | $115,277.40 | $116,026.11 | $115,940.96 | $129,687,546 | $14,737,431,394 |