시가총액 $2.07T
0.22%
볼륨 24시간 $44.19B
BTC % 58.1609%
0.27%
ETH % 9.15896%
-0.19%
코인
34.665
거래소
204
실시간
Bitcoin SV (BSV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Bitcoin SV (BSV) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,787 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $11.37 | $10.66 | $11.40 | $10.85 | $4,019,221 | $227,959,032 |
| Jun-25 2026 | $10.88 | $10.53 | $11.21 | $11.03 | $6,876,194 | $218,233,062 |
| Jun-24 2026 | $11.03 | $10.81 | $11.37 | $11.35 | $5,677,268 | $221,287,690 |
| Jun-23 2026 | $11.35 | $11.25 | $11.83 | $11.78 | $4,355,021 | $227,715,895 |
| Jun-22 2026 | $11.78 | $11.65 | $12.15 | $11.65 | $6,649,020 | $236,232,133 |
| Jun-21 2026 | $11.64 | $11.64 | $11.91 | $11.87 | $3,545,602 | $233,481,019 |
| Jun-20 2026 | $11.86 | $11.55 | $11.88 | $11.66 | $2,641,022 | $237,876,347 |
| Jun-19 2026 | $11.62 | $11.45 | $11.75 | $11.73 | $3,285,195 | $232,956,363 |
| Jun-18 2026 | $11.71 | $11.45 | $12.30 | $12.29 | $4,741,536 | $234,777,156 |
| Jun-17 2026 | $12.25 | $12.16 | $12.73 | $12.59 | $4,868,089 | $245,606,961 |
| Jun-16 2026 | $12.57 | $12.45 | $12.91 | $12.90 | $3,877,684 | $252,088,798 |
| Jun-15 2026 | $12.89 | $12.19 | $13.18 | $12.26 | $7,203,168 | $258,354,984 |
| Jun-14 2026 | $12.25 | $11.86 | $12.32 | $11.94 | $4,146,037 | $245,702,293 |
| Jun-13 2026 | $11.94 | $11.57 | $11.99 | $11.66 | $2,955,354 | $239,327,403 |
| Jun-12 2026 | $11.64 | $11.30 | $11.88 | $11.65 | $4,388,062 | $233,379,740 |