ピンPテーマ株
先物手口
米株ETF
利上げ
ドル円予想
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
2022/05/28 28,842.10 29,135.92 28,554.57 29,023.49 19,252,320,708 552,958,193,308
2022/05/27 29,251.14 29,346.94 28,326.61 28,627.57 36,582,005,748 545,388,222,664
2022/05/26 29,564.78 29,834.16 28,261.91 29,267.22 36,774,325,352 557,547,946,793
2022/05/25 29,653.14 30,157.78 29,384.95 29,562.36 27,525,063,551 563,145,244,692
2022/05/24 29,101.13 29,774.35 28,786.59 29,655.59 26,616,506,245 564,895,173,841
2022/05/23 30,309.40 30,590.59 28,975.56 29,098.91 31,483,454,557 554,268,758,109
2022/05/22 29,432.47 30,425.86 29,275.18 30,323.72 21,631,532,270 577,568,895,836
2022/05/21 29,199.86 29,588.87 29,027.39 29,432.23 17,274,840,442 560,565,793,082
2022/05/20 30,311.12 30,664.98 28,793.61 29,200.74 30,749,382,605 556,131,920,269
2022/05/19 28,720.36 30,430.75 28,708.96 30,314.33 33,773,447,707 577,316,228,899
2022/05/18 30,424.48 30,618.72 28,720.27 28,720.27 31,285,268,319 546,936,441,380
2022/05/17 29,862.41 30,694.49 29,570.30 30,425.86 29,101,473,475 579,391,415,566
2022/05/16 31,304.37 31,305.34 29,251.89 29,862.92 32,613,897,286 568,643,328,349
2022/05/15 30,098.59 31,308.19 29,527.74 31,305.11 25,835,372,065 596,074,575,228
2022/05/14 29,285.64 30,192.80 28,702.91 30,101.27 28,579,868,620 573,129,618,195
2022/05/13 29,030.91 30,924.80 28,782.33 29,283.10 42,841,124,537 557,525,025,253
2022/05/12 28,936.73 30,032.44 26,350.49 29,047.75 66,989,173,272 553,017,241,735
2022/05/11 31,016.18 32,013.40 28,170.41 28,936.36 70,388,855,818 550,870,071,634
2022/05/10 30,273.65 32,596.31 29,944.80 31,022.91 59,811,038,817 590,565,398,299
2022/05/09 34,060.02 34,222.07 30,296.95 30,296.95 63,355,494,961 576,716,899,023