시가총액 $2.50T
0.65%
볼륨 24시간 $65.16B
-37.08%
BTC % 59.2515%
-0.56%
ETH % 9.77519%
-0.65%
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 2,759 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $13.97 | $13.82 | $14.31 | $13.94 | $3,745,826 | $280,037,199 |
| May-28 2026 | $13.87 | $13.67 | $14.22 | $14.18 | $4,144,976 | $277,878,295 |
| May-27 2026 | $14.18 | $14.07 | $14.63 | $14.49 | $3,542,916 | $284,264,447 |
| May-26 2026 | $14.48 | $14.35 | $14.69 | $14.60 | $4,247,321 | $290,218,975 |
| May-25 2026 | $14.58 | $14.56 | $14.93 | $14.83 | $2,497,923 | $292,202,017 |
| May-24 2026 | $14.88 | $14.58 | $15.46 | $14.76 | $2,495,338 | $298,272,612 |
| May-23 2026 | $14.74 | $14.47 | $15.04 | $14.78 | $3,424,665 | $295,461,755 |
| May-22 2026 | $14.75 | $14.75 | $15.07 | $14.94 | $11,633,721 | $295,521,122 |
| May-21 2026 | $14.94 | $14.83 | $15.15 | $15.01 | $10,271,594 | $299,339,983 |
| May-20 2026 | $15.01 | $14.67 | $15.26 | $14.78 | $10,849,414 | $300,736,032 |
| May-19 2026 | $14.78 | $14.58 | $15.18 | $15.07 | $10,697,147 | $296,058,535 |
| May-18 2026 | $15.07 | $14.86 | $15.21 | $15.13 | $16,272,012 | $301,999,786 |
| May-17 2026 | $15.15 | $15.15 | $15.69 | $15.63 | $9,911,838 | $303,489,003 |
| May-16 2026 | $15.64 | $15.50 | $15.85 | $15.84 | $9,736,782 | $313,260,976 |
| May-15 2026 | $15.84 | $15.69 | $16.76 | $16.71 | $14,132,892 | $317,373,143 |