ビットコイン(BTC/USD)推移と取引ボリューム

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
2019/07/16 10,896.65 10,996.63 9,448.11 9,477.64 24,151,199,070 168,908,640,950
2019/07/15 10,257.84 11,052.77 9,992.01 10,895.09 25,384,047,207 194,147,627,475
2019/07/14 11,381.02 11,451.20 10,234.58 10,256.06 22,486,000,001 182,741,933,552
2019/07/13 11,813.13 11,841.96 10,908.48 11,392.38 21,042,616,384 202,968,191,001
2019/07/12 11,354.30 11,905.49 11,179.14 11,815.99 210,494,417,832 28,595,327,690
2019/07/11 12,139.71 12,144.62 11,158.92 11,358.66 28,595,327,690 202,324,174,692
2019/07/10 12,571.54 13,129.53 11,710.98 12,156.51 33,627,574,244 216,515,999,522
2019/07/09 12,284.33 12,779.13 12,233.26 12,573.81 28,167,921,523 223,928,128,583
2019/07/08 11,446.60 12,345.83 11,393.37 12,285.96 23,482,551,458 218,778,355,444
2019/07/07 11,217.62 11,541.62 11,148.80 11,450.85 19,369,044,277 203,881,891,346
2019/07/06 10,982.54 11,620.97 10,982.54 11,208.55 21,092,024,306 199,546,110,914
2019/07/05 11,203.10 11,395.66 10,874.96 10,978.46 23,838,480,210 195,424,678,267
2019/07/04 11,972.72 12,006.08 11,166.57 11,215.44 25,920,294,033 199,617,404,432
2019/07/03 10,818.16 11,968.08 10,818.16 11,961.27 30,796,494,294 212,867,079,175
2019/07/02 10,588.68 10,912.19 9,737.88 10,801.68 31,015,895,223 192,206,536,806
2019/07/01 10,796.93 11,206.44 10,089.31 10,583.13 29,378,589,324 188,297,637,574
2019/06/30 11,931.99 12,178.38 10,799.01 10,817.16 27,256,473,494 192,442,065,810
2019/06/29 12,400.76 12,400.91 11,508.38 11,959.37 29,923,961,128 212,739,713,110
2019/06/28 11,162.17 12,445.18 10,914.49 12,407.33 35,087,757,766 220,681,459,666
2019/06/27 13,017.12 13,311.14 10,491.85 11,182.81 39,977,475,223 198,878,940,964