ビットコイン(BTC/USD)取引ボリュームと価格推移

ビットコイン(BTC/USD) 取引ボリュームチャート

  • 1ヶ月
  • 3ヶ月
  • 6ヶ月
  • 1年
  • 全期間

ビットコイン(BTC/USD) 時系列データ

to

単位:ドル

日付 始値 高値 安値 終値 ボリューム 時価総額
2020/01/21 8,658.99 8,755.71 8,544.52 8,745.89 24,097,418,512 158,947,996,834
2020/01/20 8,704.63 8,745.59 8,560.47 8,657.64 26,422,375,678 157,327,553,259
2020/01/19 8,941.45 9,164.36 8,620.08 8,706.25 34,217,320,471 158,194,319,735
2020/01/18 8,927.21 9,012.20 8,827.33 8,942.81 32,337,772,627 162,475,965,880
2020/01/17 8,725.21 8,958.12 8,677.32 8,929.04 36,372,139,320 162,211,148,778
2020/01/16 8,812.48 8,846.46 8,612.10 8,723.79 31,313,981,931 158,465,055,984
2020/01/14 8,140.93 8,879.51 8,140.93 8,827.76 44,841,784,107 160,319,484,883
2020/01/13 8,189.77 8,197.79 8,079.70 8,144.19 22,482,910,688 147,890,525,973
2020/01/12 8,033.26 8,200.06 8,009.06 8,192.49 22,903,438,381 148,752,956,966
2020/01/10 7,878.31 8,166.55 7,726.77 8,166.55 28,714,583,844 148,249,907,277
2020/01/09 8,082.30 8,082.30 7,842.40 7,879.07 24,045,990,466 143,016,572,819
2020/01/08 8,161.94 8,396.74 7,956.77 8,079.86 31,672,559,265 146,645,162,431
2020/01/07 7,768.68 8,178.22 7,768.23 8,163.69 28,767,291,327 148,152,237,654
2020/01/06 7,410.45 7,781.87 7,409.29 7,769.22 23,276,261,598 140,976,457,304
2020/01/05 7,410.45 7,544.50 7,400.54 7,411.32 19,725,074,095 134,469,548,249
2020/01/03 6,984.43 7,413.72 6,915.00 7,344.88 28,111,481,032 133,233,444,755
2020/01/02 7,202.55 7,212.16 6,935.27 6,985.47 20,802,083,465 126,699,395,235
2020/01/01 7,194.89 7,254.33 7,174.94 7,200.17 18,565,664,997 130,580,829,150
2019/12/31 7,294.44 7,335.29 7,169.78 7,193.60 21,167,946,112 130,446,112,598
2019/12/30 7,420.27 7,454.82 7,276.31 7,293.00 22,874,131,672 132,235,128,152