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
2018/09/22 6,735.05 6,814.56 6,616.80 6,721.98 4,509,660,000 116,386,818,047
2018/09/21 6,513.87 6,794.33 6,496.36 6,734.95 6,531,940,000 112,552,829,858
2018/09/20 6,398.85 6,529.26 6,395.95 6,519.67 4,348,110,000 110,553,109,981
2018/09/19 6,371.85 6,448.46 6,208.34 6,398.54 4,431,340,000 110,074,137,715
2018/09/18 6,280.91 6,384.18 6,265.71 6,371.30 4,180,090,000 108,492,112,339
2018/09/17 6,514.06 6,540.21 6,257.52 6,281.20 3,910,780,000 112,508,446,995
2018/09/16 6,536.68 6,544.33 6,460.10 6,517.18 3,273,730,000 112,887,643,665
2018/09/15 6,509.40 6,561.72 6,493.55 6,543.20 3,216,300,000 112,405,369,809
2018/09/14 6,515.41 6,596.10 6,456.17 6,512.71 4,076,220,000 112,498,115,992
2018/09/13 6,354.24 6,535.41 6,354.24 6,517.31 4,210,910,000 109,703,600,477
2018/09/12 6,317.01 6,363.87 6,265.09 6,351.80 4,064,230,000 109,047,547,377
2018/09/11 6,331.88 6,398.92 6,260.21 6,321.20 3,849,910,000 109,293,238,395
2018/09/10 6,301.57 6,374.98 6,292.76 6,329.70 3,714,100,000 108,759,350,260
2018/09/09 6,223.38 6,446.26 6,201.22 6,300.86 3,671,890,000 107,397,286,192
2018/09/08 6,460.17 6,534.25 6,197.52 6,225.98 3,835,060,000 111,471,362,532
2018/09/07 6,528.92 6,555.29 6,396.87 6,467.07 4,264,680,000 112,645,200,318
2018/09/06 6,755.14 6,755.14 6,404.72 6,529.17 5,523,470,000 116,535,447,253
2018/09/05 7,361.46 7,388.43 6,792.83 6,792.83 5,800,460,000 126,983,440,721
2018/09/04 7,263.00 7,388.26 7,255.44 7,361.66 4,273,640,000 125,273,528,713
2018/09/03 7,279.03 7,317.94 7,208.15 7,260.06 4,087,760,000 125,536,575,445