시가총액 $4.47T
1.38%
볼륨 24시간 $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
코인
33.322
+12
거래소
885
마지막 업데이트
2 초 전에
Chain-key Bitcoin (CKBTC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $122,831.57 | $118,584.21 | $124,400.00 | $119,755.72 | $20,734 | $31,084,988 |
| Oct-02 2025 | $120,221.37 | $117,552.72 | $121,344.72 | $118,204.48 | $50,529 | $30,424,423 |
| Oct-01 2025 | $118,031.94 | $114,404.61 | $119,988.39 | $114,404.61 | $43,499 | $29,870,343 |
| Sep-30 2025 | $113,523.02 | $111,146.19 | $114,787.29 | $114,223.35 | $230,807 | $28,729,272 |
| Sep-29 2025 | $115,077.81 | $110,152.63 | $115,402.70 | $112,655.26 | $192,389 | $29,122,742 |
| Sep-28 2025 | $113,331.57 | $108,030.76 | $113,331.57 | $110,571.05 | $87,879 | $28,680,823 |
| Sep-27 2025 | $110,942.10 | $107,212.82 | $111,410.52 | $107,892.42 | $120,504 | $28,076,119 |
| Sep-26 2025 | $107,770.36 | $107,038.68 | $111,243.76 | $108,308.63 | $156,284 | $27,273,447 |
| Sep-25 2025 | $107,623.32 | $107,623.32 | $113,291.23 | $113,291.23 | $148,347 | $27,236,235 |
| Sep-24 2025 | $113,288.36 | $111,670.47 | $114,396.08 | $112,525.21 | $24,039 | $28,669,887 |
| Sep-23 2025 | $111,968.34 | $111,525.73 | $114,700.53 | $113,993.56 | $103,380 | $28,335,829 |
| Sep-22 2025 | $113,814.30 | $109,015.96 | $115,004.95 | $114,668.29 | $93,487 | $28,802,986 |
| Sep-21 2025 | $114,892.68 | $114,448.78 | $117,123.07 | $115,451.26 | $20,775 | $29,075,891 |
| Sep-20 2025 | $115,589.40 | $114,717.84 | $117,086.56 | $115,559.44 | $70,641 | $29,252,210 |
| Sep-19 2025 | $114,919.06 | $114,903.55 | $118,284.86 | $117,960.61 | $310,052 | $29,082,567 |