시가총액 $4.23T
1.9%
볼륨 24시간 $317.45B
1.01%
BTC % 53.65%
0.24%
ETH % 12.46%
-0.72%
코인
33.104
+14
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $110,650.36 | $109,954.84 | $114,740.24 | $112,085.15 | $31,543 | $28,002,288 |
| Sep-08 2025 | $110,991.95 | $109,513.63 | $113,813.74 | $112,244.18 | $39,865 | $28,088,734 |
| Sep-07 2025 | $112,297.67 | $110,716.27 | $112,441.86 | $110,716.27 | $36,800 | $28,419,172 |
| Sep-06 2025 | $110,576.74 | $109,339.53 | $112,438.09 | $111,139.53 | $35,367 | $27,983,657 |
| Sep-05 2025 | $110,986.04 | $109,134.80 | $115,777.48 | $109,581.31 | $35,222 | $28,087,239 |
| Sep-04 2025 | $110,131.25 | $108,245.08 | $112,192.77 | $111,695.45 | $47,984 | $27,870,916 |
| Sep-03 2025 | $111,684.09 | $109,661.36 | $113,572.09 | $110,640.90 | $25,917 | $28,263,893 |
| Sep-02 2025 | $113,172.09 | $108,179.54 | $113,172.09 | $109,072.84 | $25,925 | $28,640,462 |
| Sep-01 2025 | $108,423.72 | $105,924.84 | $110,515.90 | $108,047.27 | $32,893 | $27,438,791 |
| Aug-31 2025 | $108,746.95 | $106,860.35 | $110,266.08 | $108,024.44 | $42,198 | $27,520,592 |
| Aug-30 2025 | $108,017.77 | $107,326.66 | $109,722.22 | $108,782.22 | $24,827 | $27,336,059 |
| Aug-29 2025 | $109,174.27 | $107,589.69 | $113,793.55 | $113,793.55 | $49,249 | $27,628,733 |
| Aug-28 2025 | $113,730.54 | $111,362.22 | $114,054.81 | $111,708.88 | $30,622 | $28,781,789 |
| Aug-27 2025 | $111,891.11 | $109,735.75 | $113,870.95 | $112,273.72 | $45,081 | $28,316,283 |
| Aug-26 2025 | $112,840.13 | $108,999.08 | $112,854.05 | $111,213.76 | $94,075 | $28,556,454 |