銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

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
2023/01/29 23,031.45 23,919.89 22,985.07 23,774.57 27,423,687,259 458,291,157,032
2023/01/28 23,079.96 23,165.90 22,908.85 23,031.09 14,712,928,379 443,936,922,524
2023/01/27 23,030.72 23,417.72 22,654.59 23,078.73 25,383,335,641 444,830,940,521
2023/01/26 23,108.95 23,237.08 22,911.37 23,032.78 26,357,839,322 443,923,229,458
2023/01/25 22,639.27 23,722.10 22,406.08 23,117.86 30,685,366,709 445,539,806,080
2023/01/24 22,929.63 23,134.01 22,549.74 22,636.47 26,405,069,715 436,237,993,964
2023/01/23 22,721.09 23,126.49 22,654.30 22,934.43 26,518,700,512 441,960,667,797
2023/01/22 22,777.99 23,056.73 22,387.90 22,720.42 24,746,386,230 437,814,457,018
2023/01/21 22,677.43 23,282.35 22,511.83 22,777.63 32,442,278,429 438,896,650,641
2023/01/20 21,085.37 22,692.36 20,919.13 22,676.55 28,799,154,319 436,928,964,721
2023/01/19 20,686.75 21,163.01 20,685.38 21,086.79 21,152,848,261 406,279,900,295
2023/01/18 21,161.05 21,564.50 20,541.54 20,688.78 30,005,625,418 398,593,008,037
2023/01/17 21,175.83 21,438.66 20,978.53 21,161.52 24,999,983,362 407,681,958,151
2023/01/16 20,882.22 21,360.87 20,715.75 21,169.63 26,792,494,050 407,818,156,777
2023/01/15 20,977.48 20,993.75 20,606.99 20,880.80 19,298,407,543 402,234,665,331
2023/01/14 19,910.54 21,075.14 19,907.83 20,976.30 38,967,784,639 404,052,157,141
2023/01/13 18,868.91 19,964.32 18,753.16 19,909.57 29,225,029,694 383,483,154,874
2023/01/12 18,117.59 19,030.09 17,995.20 18,869.59 34,971,338,710 363,433,455,081
2023/01/11 17,446.36 17,934.90 17,337.99 17,934.90 18,372,283,782 345,414,665,939
2023/01/10 17,192.95 17,484.72 17,162.99 17,446.29 15,808,338,949 335,987,993,694