시가총액 $3.62T
-0.62%
볼륨 24시간 $251.64B
-3.07%
BTC % 58.96%
-0.57%
ETH % 9.08%
3.85%
코인
31.970
+15
거래소
885
마지막 업데이트
36 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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $100,519.33 | $95,923.58 | $100,519.33 | $99,433.50 | $63,874 | $25,438,427 |
| May-27 2025 | $100,184.52 | $90,740.79 | $102,380.03 | $91,984.23 | $71,568 | $25,353,698 |
| May-26 2025 | $91,474.92 | $91,474.92 | $99,123.74 | $97,420.63 | $33,463 | $23,149,558 |
| May-25 2025 | $97,105.11 | $82,915.66 | $97,105.11 | $88,112.15 | $49,199 | $24,574,391 |
| May-24 2025 | $90,207.67 | $90,207.67 | $100,756.58 | $99,879.26 | $30,552 | $22,828,857 |
| May-23 2025 | $100,233.08 | $100,233.08 | $104,793.01 | $101,190.75 | $83,439 | $25,365,987 |
| May-22 2025 | $100,508.35 | $98,480.34 | $104,832.13 | $100,962.10 | $58,462 | $25,435,648 |
| May-21 2025 | $100,656.51 | $92,843.28 | $100,656.51 | $94,076.49 | $75,228 | $25,473,144 |
| May-20 2025 | $94,343.42 | $89,735.90 | $98,708.38 | $97,903.44 | $41,664 | $23,875,491 |
| May-19 2025 | $97,844.98 | $94,660.51 | $100,622.53 | $97,338.74 | $72,461 | $24,761,629 |
| May-18 2025 | $95,633.97 | $91,321.99 | $95,633.97 | $94,042.29 | $65,294 | $24,202,091 |
| May-17 2025 | $99,236.39 | $97,795.42 | $101,305.44 | $99,943.01 | $160,920 | $25,113,755 |
| May-16 2025 | $96,263.42 | $96,263.42 | $98,715.25 | $97,483.55 | $100,388 | $24,361,385 |
| May-15 2025 | $92,047.63 | $90,191.37 | $97,360.11 | $97,360.11 | $58,940 | $23,294,496 |
| May-14 2025 | $96,127.81 | $94,706.20 | $98,892.80 | $95,344.43 | $85,956 | $24,327,066 |