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
2018/11/15 5,736.15 5,774.82 5,358.38 5,648.03 7,032,140,000 98,151,606,541
2018/11/14 6,351.24 6,371.55 5,544.09 5,738.35 7,398,940,000 99,712,077,259
2018/11/13 6,373.19 6,395.27 6,342.67 6,359.49 4,503,800,000 110,494,466,204
2018/11/12 6,411.76 6,434.21 6,360.47 6,371.27 4,295,770,000 110,689,666,528
2018/11/11 6,413.63 6,423.25 6,350.17 6,411.27 3,939,060,000 111,373,453,740
2018/11/10 6,386.13 6,437.28 6,385.31 6,409.22 3,705,320,000 111,326,145,314
2018/11/09 6,442.60 6,456.46 6,373.37 6,385.62 4,346,820,000 110,905,767,441
2018/11/08 6,522.27 6,536.92 6,438.53 6,453.72 4,665,260,000 112,078,367,037
2018/11/07 6,468.50 6,552.16 6,468.31 6,530.14 4,941,260,000 113,395,632,955
2018/11/06 6,433.38 6,463.55 6,408.16 6,461.01 4,700,040,000 112,184,616,458
2018/11/05 6,363.62 6,480.59 6,363.62 6,419.66 4,174,800,000 111,456,211,022
2018/11/04 6,365.47 6,388.63 6,294.57 6,376.13 4,390,020,000 110,689,215,104
2018/11/03 6,387.24 6,400.07 6,342.37 6,361.26 3,658,640,000 110,421,212,888
2018/11/02 6,378.92 6,396.86 6,327.38 6,388.44 4,234,870,000 110,880,236,966
2018/11/01 6,318.14 6,547.14 6,311.83 6,377.78 3,789,400,000 110,683,820,788
2018/10/31 6,336.99 6,349.16 6,316.88 6,317.61 4,191,240,000 109,627,117,226
2018/10/30 6,337.04 6,364.99 6,310.14 6,334.27 3,781,100,000 109,939,406,526
2018/10/29 6,492.35 6,503.60 6,306.99 6,332.63 4,199,910,000 112,621,848,702
2018/10/28 6,482.66 6,502.28 6,447.91 6,486.39 3,445,190,000 112,442,610,028
2018/10/27 6,480.84 6,507.41 6,453.53 6,480.38 3,393,250,000 112,399,900,488