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
2020/04/06 6,788.05 7,271.78 6,782.89 7,271.78 46,896,904,615 133,140,400,948
2020/04/04 6,738.38 6,878.95 6,696.48 6,867.53 33,185,988,584 125,712,834,530
2020/04/03 6,797.40 7,003.22 6,673.34 6,733.39 38,976,504,903 123,244,051,100
2020/04/02 6,606.78 7,088.25 6,595.92 6,793.62 47,660,646,124 124,335,130,640
2020/04/01 6,437.32 6,612.57 6,202.37 6,606.78 40,346,426,266 120,903,014,693
2020/03/30 5,925.54 6,517.20 5,903.23 6,429.84 37,101,651,525 117,640,143,688
2020/03/28 6,467.25 6,467.50 6,117.84 6,242.19 34,885,225,901 114,183,689,641
2020/03/27 6,719.39 6,793.84 6,466.70 6,469.80 34,585,598,367 118,336,082,172
2020/03/26 6,675.17 6,735.46 6,590.96 6,716.44 35,319,797,642 122,834,375,216
2020/03/25 6,738.72 6,892.51 6,536.93 6,681.06 44,590,107,888 122,174,009,143
2020/03/24 6,436.64 6,789.02 6,411.07 6,734.80 48,221,910,672 123,148,917,787
2020/03/23 5,831.37 6,443.93 5,785.00 6,416.31 46,491,916,000 117,314,776,187
2020/03/21 6,206.52 6,378.14 5,932.82 6,185.07 42,494,390,880 113,068,192,795
2020/03/20 6,191.65 6,844.26 5,865.78 6,198.78 54,442,976,103 113,309,245,860
2020/03/19 5,245.42 6,329.74 5,236.97 6,191.19 51,000,731,797 113,162,079,956
2020/03/18 5,227.11 5,331.83 5,069.34 5,238.44 37,878,801,016 95,740,715,529
2020/03/17 5,002.58 5,371.35 4,981.91 5,225.63 38,622,642,935 95,499,941,183
2020/03/16 5,385.23 5,385.23 4,575.36 5,014.48 45,368,026,430 91,633,478,850
2020/03/15 5,201.07 5,836.65 5,169.28 5,392.31 33,997,889,639 98,530,059,890
2020/03/13 5,017.83 5,838.11 4,106.98 5,563.71 74,156,772,075 101,644,613,038