시가총액 $4.14T
-0.76%
볼륨 24시간 $379.05B
12.52%
BTC % 54.74%
-0.47%
ETH % 12.53%
0.79%
코인
32.821
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $112,579.03 | $111,857.72 | $117,029.07 | $115,691.96 | $39,366 | $28,490,376 |
| Aug-18 2025 | $116,098.60 | $114,179.12 | $120,370.77 | $116,252.13 | $45,027 | $29,381,073 |
| Aug-17 2025 | $117,641.36 | $116,875.30 | $120,416.31 | $118,397.47 | $49,406 | $29,771,501 |
| Aug-16 2025 | $118,756.41 | $117,692.04 | $119,434.51 | $117,848.67 | $20,991 | $30,053,687 |
| Aug-15 2025 | $117,475.96 | $114,998.86 | $120,571.44 | $118,796.12 | $49,071 | $29,729,642 |
| Aug-14 2025 | $118,796.55 | $112,636.73 | $124,790.37 | $123,040.00 | $71,696 | $30,063,844 |
| Aug-13 2025 | $123,085.66 | $118,251.53 | $124,115.39 | $121,184.98 | $72,349 | $31,149,288 |
| Aug-12 2025 | $120,695.56 | $115,452.19 | $124,683.01 | $117,226.85 | $73,151 | $30,544,427 |
| Aug-11 2025 | $116,981.34 | $114,944.00 | $120,045.37 | $114,944.00 | $77,629 | $29,604,468 |
| Aug-10 2025 | $114,635.03 | $113,009.74 | $120,572.25 | $116,902.10 | $60,755 | $29,010,689 |
| Aug-09 2025 | $116,373.48 | $116,373.48 | $123,462.84 | $118,314.30 | $54,159 | $29,450,637 |
| Aug-08 2025 | $118,317.41 | $117,160.00 | $121,461.13 | $118,151.11 | $60,250 | $29,942,587 |
| Aug-07 2025 | $118,166.66 | $113,855.87 | $118,166.66 | $116,048.25 | $57,285 | $29,904,438 |
| Aug-06 2025 | $116,555.07 | $112,495.46 | $117,266.35 | $114,766.17 | $52,328 | $29,496,592 |
| Aug-05 2025 | $114,933.93 | $111,561.13 | $121,774.01 | $115,457.86 | $29,230 | $29,086,331 |