시가총액 $3.25T
-4.07%
볼륨 24시간 $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
코인
33.766
+7
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $91,145.00 | $90,777.50 | $94,815.00 | $93,350.00 | $26,879 | $23,066,065 |
| Dec-03 2025 | $94,470.00 | $90,950.00 | $95,327.50 | $91,680.48 | $33,086 | $23,907,523 |
| Dec-02 2025 | $93,060.97 | $86,134.88 | $93,060.97 | $86,160.46 | $24,305 | $23,550,941 |
| Dec-01 2025 | $86,076.74 | $83,411.36 | $88,512.19 | $86,269.76 | $28,640 | $21,783,442 |
| Nov-30 2025 | $89,731.81 | $89,284.44 | $93,253.48 | $90,995.45 | $12,759 | $22,708,431 |
| Nov-29 2025 | $90,252.27 | $89,393.18 | $91,856.81 | $91,856.81 | $15,759 | $22,840,143 |
| Nov-28 2025 | $92,202.27 | $89,855.55 | $93,809.09 | $91,668.18 | $16,925 | $23,333,629 |
| Nov-27 2025 | $89,255.55 | $89,136.95 | $92,884.44 | $89,923.40 | $24,591 | $22,587,903 |
| Nov-26 2025 | $89,874.46 | $85,939.58 | $90,227.65 | $86,814.00 | $27,450 | $22,744,532 |
| Nov-25 2025 | $87,030.00 | $85,758.00 | $90,718.75 | $88,876.59 | $47,960 | $22,024,682 |
| Nov-24 2025 | $89,461.70 | $84,369.56 | $90,080.85 | $85,457.44 | $37,369 | $22,640,073 |
| Nov-23 2025 | $86,272.34 | $83,979.16 | $88,510.63 | $83,979.16 | $23,737 | $21,832,941 |
| Nov-22 2025 | $83,481.25 | $82,134.58 | $85,959.72 | $85,959.72 | $38,207 | $21,126,600 |
| Nov-21 2025 | $85,559.92 | $82,160.78 | $88,224.52 | $88,224.52 | $46,851 | $21,652,649 |
| Nov-20 2025 | $87,098.14 | $85,038.88 | $93,839.62 | $92,200.00 | $59,355 | $22,041,928 |