시가총액 $2.72T
-3.59%
볼륨 24시간 $344.31B
23.27%
BTC % 54.98%
-0.61%
ETH % 9.67%
-0.72%
코인
34.193
+7
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $75,659.43 | $74,732.78 | $78,883.30 | $78,883.30 | $40,846 | $19,147,134 |
| Feb-02 2026 | $79,142.09 | $74,766.13 | $79,142.09 | $77,290.79 | $36,118 | $20,028,490 |
| Feb-01 2026 | $76,587.17 | $76,587.17 | $78,952.61 | $78,952.61 | $89,324 | $19,381,915 |
| Jan-31 2026 | $78,423.36 | $77,496.80 | $84,071.40 | $83,980.79 | $281,247 | $19,846,602 |
| Jan-30 2026 | $84,045.48 | $82,084.48 | $84,401.14 | $84,401.14 | $2,965,553 | $21,269,392 |
| Jan-29 2026 | $84,419.11 | $83,356.51 | $88,927.27 | $88,927.27 | $3,340,975 | $21,363,945 |
| Jan-28 2026 | $89,294.44 | $88,708.50 | $89,918.19 | $89,089.09 | $2,046,889 | $22,597,744 |
| Jan-27 2026 | $89,202.36 | $87,680.40 | $89,202.36 | $88,187.68 | $1,024,729 | $22,574,444 |
| Jan-26 2026 | $88,157.20 | $86,986.07 | $88,529.28 | $86,986.07 | $2,102,622 | $22,309,945 |
| Jan-25 2026 | $86,459.03 | $86,298.74 | $89,130.35 | $89,130.35 | $523,072 | $21,880,187 |
| Jan-24 2026 | $89,228.32 | $88,536.57 | $89,635.95 | $89,400.26 | $168,975 | $22,581,011 |
| Jan-23 2026 | $89,345.93 | $88,681.14 | $90,807.10 | $89,524.85 | $229,021 | $22,610,776 |
| Jan-22 2026 | $89,407.18 | $88,559.99 | $90,160.91 | $89,610.86 | $134,145 | $22,626,277 |
| Jan-21 2026 | $89,904.57 | $87,710.72 | $90,241.34 | $88,154.39 | $1,384,406 | $22,752,150 |
| Jan-20 2026 | $87,926.92 | $87,926.92 | $92,551.26 | $92,451.61 | $2,319,525 | $22,251,667 |