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
2019/05/18 7,341.66 7,447.27 7,251.50 7,271.21 21,354,286,562 128,761,727,083
2019/05/17 7,886.93 7,929.15 7,038.12 7,343.90 30,066,644,905 130,034,777,633
2019/05/16 8,194.50 8,320.82 7,729.61 7,884.91 33,167,197,581 139,599,559,278
2019/05/15 7,989.37 8,216.42 7,899.11 8,205.17 28,344,112,920 145,254,332,460
2019/05/14 7,807.88 8,268.71 7,696.39 7,994.42 32,031,452,227 141,508,656,735
2019/05/13 6,971.18 8,047.41 6,898.28 7,814.92 28,677,672,181 138,316,573,807
2019/05/12 7,203.51 7,503.87 6,815.77 6,972.37 27,773,333,680 123,389,710,222
2019/05/11 6,379.67 7,333.00 6,375.70 7,204.77 28,867,562,329 127,488,435,181
2019/05/10 6,175.82 6,434.62 6,161.52 6,378.85 19,419,875,368 112,863,284,035
2019/05/09 5,982.32 6,183.04 5,982.32 6,174.53 16,784,645,411 109,238,600,750
2019/05/08 5,849.48 5,794.72 5,982.46 5,745.60 18,026,409,033 103,112,368,557
2019/05/07 5,745.60 5,988.18 5,741.40 5,829.50 18,026,409,033 103,112,368,557
2019/05/06 5,791.69 5,802.96 5,653.69 5,746.81 15,737,171,804 101,640,471,056
2019/05/05 5,831.07 5,833.86 5,708.04 5,795.71 14,808,830,723 102,494,420,158
2019/05/04 5,769.20 5,886.89 5,645.47 5,831.17 17,567,780,766 103,112,021,259
2019/05/03 5,505.55 5,865.88 5,490.20 5,768.29 18,720,780,006 101,986,240,859
2019/05/02 5,402.42 5,522.26 5,394.22 5,505.28 14,644,460,907 97,330,112,147
2019/05/01 5,350.91 5,418.00 5,347.65 5,402.70 13,679,528,236 95,501,110,091
2019/04/30 5,247.73 5,363.26 5,224.19 5,350.73 13,878,964,574 94,573,826,827
2019/04/29 5,284.86 5,311.27 5,216.49 5,247.35 13,735,490,672 92,737,510,865